Avis Budget Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	182.50	199.25	182.50	195.39	185.28	44
2022-02-11	188.32	188.32	182.50	182.50	173.06	6
2022-02-10	198.10	203.00	192.58	192.58	182.62	18
2022-02-09	191.03	193.92	189.02	193.48	183.47	9
2022-02-08	190.60	190.60	187.39	187.39	177.70	9
2022-02-07	185.23	186.34	184.42	186.34	176.70	11
2022-02-04	172.66	175.61	172.66	172.81	163.86	9
2022-02-03	177.26	180.55	175.67	175.67	166.58	7
2022-02-02	178.99	182.66	178.39	179.07	169.80	370,931
2022-02-01	179.20	179.20	171.71	174.58	165.55	69
2022-01-31	165.42	172.53	165.42	172.53	163.60	161,362
2022-01-28	164.78	164.78	161.54	162.37	153.97	103
2022-01-27	171.00	172.84	161.92	161.92	153.54	43
2022-01-26	181.64	182.25	178.09	182.25	172.82	109
2022-01-25	169.98	174.30	163.76	165.46	156.90	146,694
2022-01-24	170.83	171.23	165.44	166.91	158.27	13
2022-01-21	186.72	186.72	176.31	176.31	167.19	125
2022-01-20	193.18	197.22	193.18	197.22	187.02	14
2022-01-19	193.27	193.27	188.38	188.77	179.00	1
2022-01-18	192.50	194.69	190.46	190.46	180.61	21
2022-01-14	191.82	192.06	190.49	191.61	181.69	47
2022-01-13	196.00	196.00	195.50	195.50	185.38	3
2022-01-12	198.64	198.64	195.60	195.60	185.48	28
2022-01-11	201.41	201.41	201.41	201.41	190.99	1
2022-01-10	193.69	194.45	190.67	194.45	184.39	63
2022-01-06	205.21	205.21	196.25	202.67	192.18	30
2022-01-05	201.38	204.13	197.52	197.52	187.30	6
2022-01-04	205.93	206.00	201.04	201.23	190.82	202
2021-12-30	207.61	208.84	207.61	207.65	196.91	1
2021-12-29	209.00	210.88	206.79	208.40	197.62	26
2021-12-21	221.00	225.79	219.46	222.58	211.06	24
2021-12-16	229.12	229.12	215.59	216.33	205.14	106
2021-12-15	226.57	228.08	226.57	228.08	216.28	7
2021-12-13	236.68	236.68	230.19	230.19	218.28	100
2021-12-08	244.44	254.31	244.44	251.48	238.47	203
2021-12-07	271.26	271.26	259.57	259.57	246.14	65
2021-12-01	277.00	280.93	272.58	272.58	258.47	19
2021-11-30	278.29	278.29	278.29	278.29	263.89	10
2021-11-29	307.78	316.78	304.76	304.76	288.99	105
2021-11-26	287.00	287.02	278.19	278.42	264.01	30
2021-11-24	305.58	305.58	304.30	304.30	288.56	10
2021-11-23	311.97	311.97	302.22	302.22	286.58	251
2021-11-22	295.47	314.41	295.47	310.80	294.71	131
2021-11-19	284.53	284.83	281.53	281.53	266.96	21
2021-11-17	281.50	284.88	272.81	272.81	258.69	733
2021-11-16	264.69	269.92	264.69	269.92	255.96	35
2021-11-15	268.46	278.53	268.46	269.89	255.92	160
2021-11-11	265.84	276.10	265.84	276.10	261.82	340
2021-11-10	260.00	260.00	256.81	257.83	244.49	200
2021-11-09	278.00	278.00	278.00	278.00	263.62	14
2021-11-08	296.50	309.88	287.90	298.99	283.52	547
2021-11-05	281.92	299.00	276.08	292.80	277.65	912
2021-11-04	284.15	308.12	273.34	273.34	259.20	805
2021-11-03	312.74	312.74	291.48	298.90	283.43	11,733
2021-11-02	180.74	543.54	180.31	349.80	331.70	19,148
2021-11-01	174.44	174.44	174.44	174.44	165.41	97
2021-10-29	172.01	172.01	170.03	170.03	161.23	77
2021-10-28	162.26	173.66	162.20	171.97	163.07	1,674
2021-10-27	169.96	174.98	169.96	174.98	165.92	38
2021-10-26	177.72	178.23	177.05	178.23	169.00	336

← NewerPage 20 of 21 · 1,208 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.