Avis Budget Group Inc. historical data

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

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

← NewerPage 3 of 21 · 1,203 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.