Avis Budget Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 182.22 | 203.99 | 172.34 | 184.26 | 184.26 | 12,685 |
| 2026-04-29 | 172.25 | 185.24 | 144.00 | 180.61 | 180.61 | 21,076 |
| 2026-04-28 | 190.00 | 200.98 | 184.00 | 190.14 | 190.14 | 11,499 |
| 2026-04-27 | 205.00 | 205.00 | 182.00 | 191.00 | 191.00 | 12,835 |
| 2026-04-24 | 229.94 | 249.00 | 202.45 | 207.88 | 207.88 | 25,255 |
| 2026-04-23 | 442.79 | 443.34 | 209.01 | 217.28 | 217.28 | 71,560 |
| 2026-04-22 | 763.00 | 847.70 | 535.27 | 548.39 | 548.39 | 33,142 |
| 2026-04-21 | 634.82 | 739.99 | 567.00 | 706.50 | 706.50 | 42,904 |
| 2026-04-20 | 480.00 | 565.00 | 469.98 | 563.75 | 563.75 | 11,294 |
| 2026-04-17 | 450.00 | 483.83 | 423.75 | 462.01 | 462.01 | 16,845 |
| 2026-04-16 | 385.58 | 446.00 | 364.30 | 430.14 | 430.14 | 12,183 |
| 2026-04-15 | 407.00 | 408.88 | 336.24 | 367.29 | 367.29 | 11,292 |
| 2026-04-14 | 369.26 | 384.48 | 328.52 | 375.00 | 375.00 | 10,768 |
| 2026-04-13 | 298.11 | 346.98 | 286.66 | 344.87 | 344.87 | 12,863 |
| 2026-04-10 | 301.87 | 307.08 | 255.55 | 284.88 | 284.88 | 11,137 |
| 2026-04-09 | 267.37 | 284.72 | 247.45 | 271.38 | 271.38 | 10,974 |
| 2026-04-08 | 256.00 | 272.23 | 227.03 | 241.60 | 241.60 | 12,798 |
| 2026-04-07 | 213.00 | 250.76 | 203.82 | 249.61 | 249.61 | 17,358 |
| 2026-04-02 | 166.00 | 185.22 | 166.00 | 180.39 | 180.39 | 2,581 |
| 2026-04-01 | 144.08 | 163.86 | 144.05 | 161.68 | 161.68 | 771 |
| 2026-03-31 | 139.02 | 147.87 | 133.32 | 142.27 | 142.27 | 290 |
| 2026-03-30 | 134.10 | 145.72 | 132.52 | 132.52 | 132.52 | 2,002 |
| 2026-03-27 | 140.00 | 143.99 | 131.37 | 143.99 | 143.99 | 896 |
| 2026-03-26 | 120.57 | 146.07 | 120.57 | 143.90 | 143.90 | 3,626 |
| 2026-03-25 | 118.27 | 120.00 | 114.28 | 120.00 | 120.00 | 90 |
| 2026-03-24 | 102.81 | 114.98 | 102.81 | 113.90 | 113.90 | 52 |
| 2026-03-23 | 104.91 | 108.50 | 100.34 | 108.50 | 108.50 | 398 |
| 2026-03-20 | 100.30 | 103.00 | 98.700 | 99.980 | 99.980 | 59 |
| 2026-03-19 | 98.660 | 101.69 | 95.980 | 96.170 | 96.170 | 152 |
| 2026-03-18 | 101.46 | 104.00 | 101.43 | 101.43 | 101.43 | 382 |
| 2026-03-17 | 98.500 | 103.39 | 97.150 | 102.89 | 102.89 | 22 |
| 2026-03-16 | 103.00 | 103.00 | 95.870 | 97.610 | 97.610 | 27 |
| 2026-03-13 | 101.62 | 101.62 | 97.906 | 99.610 | 99.610 | 29 |
| 2026-03-12 | 98.000 | 103.13 | 98.000 | 100.73 | 100.73 | 254 |
| 2026-03-11 | 92.230 | 99.110 | 92.230 | 97.290 | 97.290 | 89 |
| 2026-03-10 | 95.890 | 95.890 | 92.851 | 95.575 | 95.575 | 45 |
| 2026-03-09 | 95.045 | 98.180 | 93.000 | 93.435 | 93.435 | 320 |
| 2026-03-06 | 93.150 | 96.220 | 93.150 | 95.680 | 95.680 | 337 |
| 2026-03-05 | 94.320 | 99.181 | 92.490 | 98.442 | 98.442 | 211 |
| 2026-03-04 | 95.050 | 98.500 | 93.720 | 97.390 | 97.390 | 79 |
| 2026-03-03 | 94.000 | 94.160 | 90.090 | 93.785 | 93.785 | 23 |
| 2026-03-02 | 93.650 | 96.080 | 93.000 | 95.190 | 95.190 | 1,095 |
| 2026-02-27 | 98.500 | 98.500 | 91.220 | 95.610 | 95.610 | 845 |
| 2026-02-26 | 95.090 | 97.380 | 92.380 | 95.260 | 95.260 | 233 |
| 2026-02-25 | 94.800 | 98.000 | 92.438 | 92.488 | 92.488 | 77 |
| 2026-02-24 | 87.990 | 93.191 | 86.980 | 93.191 | 93.191 | 263 |
| 2026-02-23 | 98.360 | 98.360 | 87.150 | 87.590 | 87.590 | 2,374 |
| 2026-02-20 | 95.010 | 98.000 | 91.100 | 94.640 | 94.640 | 862 |
| 2026-02-19 | 108.25 | 109.49 | 94.000 | 94.170 | 94.170 | 4,640 |
| 2026-02-18 | 123.00 | 126.08 | 123.00 | 124.46 | 124.46 | 13 |
| 2026-02-17 | 119.95 | 122.51 | 115.25 | 122.34 | 122.34 | 72 |
| 2026-02-16 | 116.17 | 116.17 | 116.17 | 116.17 | 116.17 | 0 |
| 2026-02-13 | 117.86 | 118.10 | 114.53 | 116.17 | 116.17 | 9 |
| 2026-02-12 | 114.00 | 119.60 | 114.00 | 115.92 | 115.92 | 17 |
| 2026-02-11 | 116.00 | 116.22 | 115.44 | 115.44 | 115.44 | 455 |
| 2026-02-10 | 120.25 | 120.25 | 119.19 | 119.19 | 119.19 | 2 |
| 2026-02-09 | 116.92 | 121.60 | 116.92 | 120.03 | 120.03 | 6 |
| 2026-02-06 | 117.96 | 119.79 | 115.85 | 119.79 | 119.79 | 26 |
| 2026-02-05 | 121.67 | 121.67 | 116.86 | 116.86 | 116.86 | 9 |
| 2026-02-04 | 124.01 | 127.21 | 121.59 | 127.21 | 127.21 | 21 |
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.