Avis Budget Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 137.69 | 139.71 | 137.69 | 138.32 | 138.32 | 12 |
| 2025-11-05 | 137.13 | 140.59 | 135.36 | 140.59 | 140.59 | 19 |
| 2025-11-04 | 131.31 | 139.21 | 131.31 | 138.66 | 138.66 | 126 |
| 2025-11-03 | 133.10 | 135.50 | 130.26 | 135.50 | 135.50 | 65 |
| 2025-10-31 | 138.40 | 138.40 | 132.61 | 136.00 | 136.00 | 204 |
| 2025-10-30 | 137.71 | 141.10 | 137.71 | 141.05 | 141.05 | 24 |
| 2025-10-29 | 142.27 | 143.01 | 137.17 | 139.03 | 139.03 | 345 |
| 2025-10-28 | 156.00 | 159.74 | 145.00 | 145.00 | 145.00 | 210 |
| 2025-10-27 | 158.50 | 158.50 | 153.32 | 155.58 | 155.58 | 42 |
| 2025-10-24 | 155.14 | 159.21 | 154.94 | 158.45 | 158.45 | 77 |
| 2025-10-23 | 151.88 | 153.92 | 149.10 | 153.49 | 153.49 | 15 |
| 2025-10-22 | 153.79 | 154.21 | 152.96 | 152.96 | 152.96 | 10 |
| 2025-10-21 | 147.00 | 152.84 | 147.00 | 152.84 | 152.84 | 21 |
| 2025-10-20 | 151.51 | 152.56 | 147.69 | 148.87 | 148.87 | 152 |
| 2025-10-17 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 102 |
| 2025-10-16 | 151.00 | 151.68 | 149.22 | 151.68 | 151.68 | 5 |
| 2025-10-15 | 157.01 | 157.01 | 155.55 | 156.25 | 156.25 | 138 |
| 2025-10-14 | 144.04 | 154.03 | 144.04 | 154.03 | 154.03 | 102 |
| 2025-10-13 | 147.80 | 149.00 | 145.07 | 148.34 | 148.34 | 22 |
| 2025-10-10 | 147.39 | 147.39 | 144.94 | 144.94 | 144.94 | 1,500 |
| 2025-10-09 | 147.97 | 148.13 | 146.67 | 147.83 | 147.83 | 230 |
| 2025-10-08 | 149.82 | 149.82 | 145.15 | 147.28 | 147.28 | 229 |
| 2025-10-07 | 150.94 | 150.94 | 147.77 | 147.77 | 147.77 | 18 |
| 2025-10-06 | 153.38 | 154.00 | 145.58 | 149.88 | 149.88 | 330 |
| 2025-10-03 | 161.42 | 161.42 | 158.40 | 158.40 | 158.40 | 21 |
| 2025-10-02 | 159.31 | 160.74 | 157.51 | 157.51 | 157.51 | 22 |
| 2025-10-01 | 158.55 | 165.00 | 158.00 | 161.48 | 161.48 | 205 |
| 2025-09-30 | 160.56 | 162.48 | 159.58 | 159.58 | 159.58 | 31 |
| 2025-09-29 | 159.94 | 159.94 | 158.48 | 159.53 | 159.53 | 30 |
| 2025-09-26 | 161.59 | 162.00 | 159.99 | 161.10 | 161.10 | 67 |
| 2025-09-25 | 159.69 | 167.37 | 159.69 | 164.39 | 164.39 | 152 |
| 2025-09-24 | 160.88 | 160.88 | 159.44 | 160.83 | 160.83 | 13 |
| 2025-09-23 | 157.13 | 161.71 | 157.13 | 161.71 | 161.71 | 26 |
| 2025-09-22 | 156.70 | 156.70 | 154.45 | 154.45 | 154.45 | 6 |
| 2025-09-19 | 154.02 | 157.35 | 154.02 | 157.30 | 157.30 | 1 |
| 2025-09-18 | 153.67 | 158.45 | 153.67 | 158.45 | 158.45 | 522 |
| 2025-09-17 | 155.04 | 157.22 | 155.04 | 155.73 | 155.73 | 143 |
| 2025-09-16 | 154.94 | 154.94 | 153.35 | 153.35 | 153.35 | 403 |
| 2025-09-15 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | 1 |
| 2025-09-12 | 155.70 | 155.77 | 154.56 | 154.56 | 154.56 | 4 |
| 2025-09-11 | 156.55 | 157.01 | 155.21 | 155.91 | 155.91 | 15 |
| 2025-09-10 | 157.00 | 159.01 | 156.31 | 156.31 | 156.31 | 171 |
| 2025-09-09 | 159.50 | 159.50 | 157.27 | 157.73 | 157.73 | 252 |
| 2025-09-08 | 158.00 | 158.34 | 157.22 | 157.98 | 157.98 | 126 |
| 2025-09-05 | 158.43 | 158.43 | 155.59 | 157.37 | 157.37 | 324 |
| 2025-09-04 | 155.52 | 156.04 | 152.81 | 152.81 | 152.81 | 141 |
| 2025-09-03 | 162.40 | 162.40 | 156.73 | 156.73 | 156.73 | 172 |
| 2025-09-02 | 154.64 | 161.29 | 152.77 | 161.12 | 161.12 | 158 |
| 2025-09-01 | 157.52 | 157.52 | 157.52 | 157.52 | 157.52 | 0 |
| 2025-08-29 | 159.02 | 159.78 | 157.52 | 157.52 | 157.52 | 138 |
| 2025-08-28 | 157.67 | 158.44 | 157.67 | 158.44 | 158.44 | 3 |
| 2025-08-27 | 155.43 | 156.56 | 154.41 | 156.46 | 156.46 | 31 |
| 2025-08-26 | 151.69 | 151.69 | 151.11 | 151.11 | 151.11 | 201 |
| 2025-08-25 | 154.62 | 156.80 | 154.27 | 155.55 | 155.55 | 648 |
| 2025-08-22 | 151.90 | 159.86 | 151.90 | 156.42 | 156.42 | 663 |
| 2025-08-21 | 146.45 | 150.38 | 145.96 | 150.38 | 150.38 | 139 |
| 2025-08-20 | 148.00 | 150.75 | 145.17 | 148.24 | 148.24 | 467 |
| 2025-08-19 | 160.00 | 160.00 | 154.35 | 154.35 | 154.35 | 302 |
| 2025-08-18 | 161.21 | 165.51 | 155.70 | 162.02 | 162.02 | 12 |
| 2025-08-15 | 161.45 | 161.45 | 156.65 | 157.16 | 157.16 | 47 |
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.