Avis Budget Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	158.26	164.00	158.26	159.40	159.40	56
2026-07-23	163.00	163.00	162.01	162.39	162.39	54
2026-07-22	165.00	167.90	159.00	164.23	164.23	79
2026-07-21	154.39	166.10	154.39	159.39	159.39	23
2026-07-20	161.80	164.00	157.40	159.90	159.90	7
2026-07-17	158.40	161.26	153.34	161.14	161.14	60
2026-07-16	160.01	165.00	154.59	154.59	154.59	39
2026-07-15	163.88	170.75	158.54	159.39	159.39	320
2026-07-14	150.00	160.30	150.00	160.30	160.30	263
2026-07-13	152.00	157.12	151.80	151.80	151.80	274
2026-07-10	165.00	165.00	154.78	156.69	156.69	413
2026-07-09	151.00	161.40	151.00	161.40	161.40	193
2026-07-08	149.00	158.92	149.00	150.05	150.05	160
2026-07-07	159.68	162.00	153.19	154.78	154.78	73
2026-07-06	165.49	165.49	155.87	157.89	157.89	170
2026-07-03	151.41	151.41	151.41	151.41	151.41	0
2026-07-02	148.52	154.70	148.52	151.41	151.41	230
2026-07-01	145.01	151.00	145.01	148.21	148.21	266
2026-06-30	156.40	156.87	146.80	147.21	147.21	62
2026-06-29	168.08	168.08	154.99	154.99	154.99	1,365
2026-06-26	168.00	170.28	160.01	168.19	168.19	74
2026-06-25	177.00	179.00	163.31	163.31	163.31	419
2026-06-24	193.00	193.00	174.62	178.45	178.45	1,825
2026-06-23	190.01	200.00	190.01	192.56	192.56	838
2026-06-22	194.76	194.76	183.62	185.28	185.28	96
2026-06-19	187.64	187.64	187.64	187.64	187.64	0
2026-06-18	180.48	187.66	180.48	187.64	187.64	240
2026-06-17	179.76	187.81	178.65	184.50	184.50	278
2026-06-16	190.38	197.20	185.00	187.07	187.07	100
2026-06-15	181.90	190.71	181.90	189.38	189.38	24
2026-06-12	197.32	197.32	184.26	186.61	186.61	51
2026-06-11	183.36	192.00	183.36	189.71	189.71	119
2026-06-10	180.00	186.00	176.50	185.39	185.39	23
2026-06-09	181.80	183.34	174.69	177.80	177.80	436
2026-06-08	179.03	188.00	178.01	185.66	185.66	731
2026-06-05	174.22	178.37	170.64	173.86	173.86	615
2026-06-04	172.22	181.45	172.22	175.60	175.60	897
2026-06-03	172.29	178.87	170.11	177.42	177.42	1,092
2026-06-02	166.00	174.10	166.00	169.57	169.57	307
2026-06-01	175.10	183.40	168.00	172.92	172.92	235
2026-05-29	175.00	180.00	172.53	177.07	177.07	113
2026-05-28	168.00	178.50	160.50	176.50	176.50	401
2026-05-27	170.49	172.98	161.94	162.02	162.02	288
2026-05-26	173.94	178.56	162.05	164.43	164.43	1,612
2026-05-22	156.61	167.42	156.61	166.01	166.01	320
2026-05-21	156.88	162.49	148.01	160.15	160.15	292
2026-05-20	150.16	155.00	147.00	155.00	155.00	79
2026-05-19	146.70	153.19	141.75	148.02	148.02	413
2026-05-18	147.01	150.49	141.99	145.29	145.29	202
2026-05-15	146.50	150.85	145.00	148.92	148.92	262
2026-05-14	155.40	155.40	140.58	150.99	150.99	653
2026-05-13	155.69	156.97	148.48	155.77	155.77	1,972
2026-05-12	148.01	156.49	147.79	154.01	154.01	167
2026-05-11	149.00	156.00	143.17	153.49	153.49	559
2026-05-08	151.51	156.67	143.99	145.55	145.55	1,557
2026-05-07	164.89	169.32	157.56	160.14	160.14	4,323
2026-05-06	164.66	167.80	156.97	163.56	163.56	2,575
2026-05-05	167.38	174.08	159.17	166.65	166.65	2,843
2026-05-04	182.77	188.00	169.25	171.72	171.72	3,474
2026-05-01	181.80	188.00	172.00	182.22	182.22	3,715

← NewerPage 2 of 21 · 1,206 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-12-14	10.0000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.