Avis Budget Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	117.33	117.74	117.31	117.68	117.68	3
2026-02-02	113.00	117.17	113.00	115.63	115.63	71
2026-01-30	111.38	115.51	111.38	114.99	114.99	18
2026-01-29	112.50	115.74	112.50	114.86	114.86	99
2026-01-28	119.81	119.81	114.58	114.90	114.90	7
2026-01-27	116.00	118.00	116.00	117.30	117.30	414
2026-01-26	125.16	125.16	117.77	117.77	117.77	66
2026-01-23	129.11	129.11	121.64	121.64	121.64	27
2026-01-22	128.02	128.02	126.84	126.84	126.84	1
2026-01-21	122.60	123.90	122.60	123.89	123.89	542
2026-01-20	124.33	125.60	119.88	119.88	119.88	256
2026-01-19	125.27	125.27	125.27	125.27	125.27	0
2026-01-16	123.94	125.27	123.94	125.27	125.27	221
2026-01-15	124.18	124.71	124.18	124.71	124.71	6
2026-01-14	124.21	124.21	122.43	122.73	122.73	362
2026-01-13	127.02	127.02	125.60	125.60	125.60	202
2026-01-12	127.01	128.50	125.71	126.81	126.81	168
2026-01-09	130.20	130.20	127.82	127.82	127.82	184
2026-01-08	130.07	131.93	130.07	130.70	130.70	165
2026-01-07	128.21	128.21	128.21	128.21	128.21	0
2026-01-06	129.60	132.51	127.53	128.21	128.21	419
2026-01-05	127.64	131.71	127.64	128.10	128.10	209
2026-01-02	128.33	130.57	128.33	128.71	128.71	276
2025-12-31	128.00	129.53	127.66	128.78	128.78	244
2025-12-30	129.26	129.66	129.26	129.66	129.66	11
2025-12-29	131.67	131.67	131.67	131.67	131.67	0
2025-12-24	131.95	133.69	131.62	131.67	131.67	63
2025-12-23	131.01	133.43	131.01	132.88	132.88	603
2025-12-22	134.00	135.24	130.71	131.77	131.77	263
2025-12-19	127.92	131.48	127.92	131.48	131.48	3
2025-12-18	130.12	130.69	126.91	126.91	126.91	7
2025-12-17	133.19	133.57	131.88	132.22	132.22	37
2025-12-16	129.84	129.84	129.81	129.81	129.81	16
2025-12-15	131.00	131.74	127.59	127.89	127.89	28
2025-12-12	132.89	135.42	132.89	135.42	135.42	2
2025-12-11	134.63	134.63	134.63	134.63	134.63	0
2025-12-10	135.26	137.76	132.21	134.63	134.63	26
2025-12-09	134.81	134.81	134.47	134.47	134.47	28
2025-12-08	134.58	134.58	132.01	132.91	132.91	2
2025-12-05	135.82	138.83	135.82	136.50	136.50	18
2025-12-04	132.27	132.27	132.27	132.27	132.27	36
2025-12-03	131.93	134.70	130.52	134.70	134.70	34
2025-12-02	131.44	131.44	131.44	131.44	131.44	0
2025-12-01	133.78	133.98	131.44	131.44	131.44	14
2025-11-28	134.66	134.75	134.66	134.75	134.75	3
2025-11-27	136.74	136.74	136.74	136.74	136.74	0
2025-11-26	134.60	137.45	134.60	136.74	136.74	27
2025-11-25	134.67	134.67	134.67	134.67	134.67	2
2025-11-24	131.19	131.79	129.79	131.67	131.67	3
2025-11-21	126.51	134.38	125.92	131.49	131.49	107
2025-11-20	128.91	128.91	128.91	128.91	128.91	6
2025-11-19	130.59	130.59	129.62	129.62	129.62	1
2025-11-18	128.21	129.43	128.18	129.43	129.43	42
2025-11-17	136.90	137.90	131.49	131.49	131.49	122
2025-11-14	137.00	138.22	137.00	138.22	138.22	4
2025-11-13	140.00	141.96	140.00	141.96	141.96	7
2025-11-12	143.90	145.17	143.90	145.14	145.14	5
2025-11-11	140.93	143.12	140.93	143.12	143.12	23
2025-11-10	144.43	144.78	143.91	143.91	143.91	10
2025-11-07	136.40	141.23	136.40	141.23	141.23	18

← NewerPage 4 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.