Avis Budget Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 160.18 | 161.14 | 158.23 | 159.85 | 159.85 | 20 |
| 2025-08-13 | 158.00 | 158.53 | 157.71 | 158.53 | 158.53 | 84 |
| 2025-08-12 | 155.70 | 158.74 | 153.99 | 158.74 | 158.74 | 111 |
| 2025-08-11 | 157.50 | 157.50 | 152.34 | 152.34 | 152.34 | 141 |
| 2025-08-08 | 156.46 | 157.35 | 154.60 | 155.47 | 155.47 | 366 |
| 2025-08-07 | 159.37 | 159.37 | 155.66 | 155.66 | 155.66 | 121 |
| 2025-08-06 | 157.33 | 158.25 | 155.60 | 156.28 | 156.28 | 60 |
| 2025-08-05 | 162.14 | 162.14 | 158.24 | 161.06 | 161.06 | 181 |
| 2025-08-04 | 165.25 | 165.25 | 159.20 | 159.20 | 159.20 | 620 |
| 2025-08-01 | 166.12 | 166.41 | 160.00 | 162.64 | 162.64 | 2,271 |
| 2025-07-31 | 169.50 | 171.72 | 166.58 | 171.72 | 171.72 | 336 |
| 2025-07-30 | 188.20 | 188.20 | 168.18 | 174.31 | 174.31 | 2,217 |
| 2025-07-29 | 212.98 | 212.98 | 201.38 | 203.03 | 203.03 | 287 |
| 2025-07-28 | 206.65 | 206.65 | 203.97 | 205.21 | 205.21 | 269 |
| 2025-07-25 | 211.14 | 211.14 | 205.23 | 205.23 | 205.23 | 128 |
| 2025-07-24 | 206.91 | 211.57 | 205.24 | 211.57 | 211.57 | 805 |
| 2025-07-23 | 198.00 | 205.44 | 193.00 | 205.23 | 205.23 | 1,001 |
| 2025-07-22 | 193.50 | 197.47 | 189.47 | 197.47 | 197.47 | 489 |
| 2025-07-21 | 195.56 | 195.56 | 189.95 | 190.30 | 190.30 | 75 |
| 2025-07-18 | 194.59 | 198.47 | 190.24 | 191.33 | 191.33 | 569 |
| 2025-07-17 | 194.45 | 195.72 | 191.73 | 195.37 | 195.37 | 15 |
| 2025-07-16 | 194.39 | 195.85 | 190.55 | 191.06 | 191.06 | 799 |
| 2025-07-15 | 195.08 | 197.40 | 195.08 | 197.26 | 197.26 | 273 |
| 2025-07-14 | 190.29 | 195.50 | 188.61 | 194.79 | 194.79 | 247 |
| 2025-07-11 | 188.71 | 193.51 | 186.80 | 191.99 | 191.99 | 79 |
| 2025-07-10 | 182.23 | 194.98 | 176.65 | 192.08 | 192.08 | 755 |
| 2025-07-09 | 178.58 | 180.36 | 177.42 | 177.42 | 177.42 | 1,872 |
| 2025-07-08 | 184.79 | 185.14 | 175.87 | 176.89 | 176.89 | 165 |
| 2025-07-07 | 180.61 | 185.00 | 180.61 | 181.57 | 181.57 | 111 |
| 2025-07-04 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | 0 |
| 2025-07-03 | 177.43 | 182.10 | 177.43 | 181.45 | 181.45 | 326 |
| 2025-07-02 | 176.09 | 178.99 | 175.64 | 175.64 | 175.64 | 273 |
| 2025-07-01 | 167.78 | 177.23 | 166.74 | 173.65 | 173.65 | 613 |
| 2025-06-30 | 174.70 | 175.72 | 163.74 | 165.47 | 165.47 | 641 |
| 2025-06-27 | 179.95 | 180.10 | 173.76 | 174.64 | 174.64 | 143 |
| 2025-06-26 | 176.10 | 189.14 | 175.90 | 179.98 | 179.98 | 2,156 |
| 2025-06-25 | 169.91 | 174.99 | 166.50 | 171.81 | 171.81 | 1,211 |
| 2025-06-24 | 145.00 | 169.38 | 145.00 | 169.38 | 169.38 | 2,953 |
| 2025-06-23 | 134.44 | 143.80 | 134.44 | 143.80 | 143.80 | 872 |
| 2025-06-20 | 130.84 | 134.39 | 130.18 | 134.19 | 134.19 | 205 |
| 2025-06-19 | 130.17 | 130.17 | 130.17 | 130.17 | 130.17 | 0 |
| 2025-06-18 | 126.52 | 130.72 | 126.52 | 130.17 | 130.17 | 181 |
| 2025-06-17 | 127.19 | 127.96 | 126.62 | 127.50 | 127.50 | 124 |
| 2025-06-16 | 124.02 | 124.13 | 123.01 | 124.13 | 124.13 | 529 |
| 2025-06-13 | 123.11 | 123.88 | 119.76 | 123.88 | 123.88 | 133 |
| 2025-06-12 | 127.91 | 127.91 | 123.21 | 123.53 | 123.53 | 40 |
| 2025-06-11 | 127.49 | 127.90 | 126.55 | 126.70 | 126.70 | 118 |
| 2025-06-10 | 123.23 | 128.20 | 122.38 | 126.96 | 126.96 | 144 |
| 2025-06-09 | 125.83 | 129.33 | 124.65 | 127.27 | 127.27 | 360 |
| 2025-06-06 | 117.07 | 121.68 | 116.31 | 120.65 | 120.65 | 239 |
| 2025-06-05 | 112.81 | 118.95 | 110.77 | 118.95 | 118.95 | 1,305 |
| 2025-06-04 | 116.19 | 117.03 | 110.37 | 110.96 | 110.96 | 6,096 |
| 2025-06-03 | 119.30 | 120.47 | 116.83 | 116.83 | 116.83 | 606 |
| 2025-06-02 | 120.64 | 122.26 | 117.88 | 117.88 | 117.88 | 598 |
| 2025-05-30 | 119.97 | 121.52 | 118.40 | 121.52 | 121.52 | 402 |
| 2025-05-29 | 122.05 | 122.82 | 118.29 | 118.29 | 118.29 | 41 |
| 2025-05-28 | 121.94 | 123.97 | 121.04 | 122.78 | 122.78 | 170 |
| 2025-05-27 | 121.97 | 122.63 | 120.69 | 122.53 | 122.53 | 179 |
| 2025-05-23 | 117.50 | 120.13 | 115.89 | 119.86 | 119.86 | 1,636 |
| 2025-05-22 | 108.60 | 114.29 | 106.95 | 114.00 | 114.00 | 110 |
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.