Avis Budget Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 108.60 | 114.29 | 106.95 | 114.00 | 114.00 | 110 |
| 2025-05-21 | 111.00 | 111.17 | 109.95 | 110.78 | 110.78 | 417 |
| 2025-05-20 | 113.09 | 114.00 | 112.38 | 112.38 | 112.38 | 678 |
| 2025-05-19 | 106.12 | 113.24 | 105.90 | 112.98 | 112.98 | 535 |
| 2025-05-16 | 107.50 | 109.57 | 106.00 | 109.40 | 109.40 | 211 |
| 2025-05-15 | 105.81 | 107.02 | 104.08 | 105.93 | 105.93 | 552 |
| 2025-05-14 | 107.00 | 107.05 | 105.06 | 105.68 | 105.68 | 135 |
| 2025-05-13 | 102.87 | 108.40 | 99.800 | 106.38 | 106.38 | 500 |
| 2025-05-12 | 108.90 | 108.90 | 102.79 | 102.85 | 102.85 | 381 |
| 2025-05-09 | 101.74 | 106.50 | 101.74 | 103.91 | 103.91 | 492 |
| 2025-05-08 | 101.50 | 102.60 | 91.040 | 99.403 | 99.403 | 1,274 |
| 2025-05-07 | 98.432 | 101.63 | 97.490 | 101.14 | 101.14 | 302 |
| 2025-05-06 | 96.990 | 97.370 | 96.050 | 96.050 | 96.050 | 40 |
| 2025-05-02 | 94.750 | 97.480 | 94.480 | 96.735 | 96.735 | 148 |
| 2025-05-01 | 93.320 | 95.220 | 92.870 | 93.283 | 93.283 | 707 |
| 2025-04-30 | 89.010 | 89.910 | 87.180 | 89.640 | 89.640 | 189 |
| 2025-04-29 | 93.760 | 93.760 | 91.570 | 92.830 | 92.830 | 35 |
| 2025-04-28 | 94.500 | 94.600 | 92.073 | 92.290 | 92.290 | 193 |
| 2025-04-25 | 91.210 | 93.380 | 90.483 | 93.006 | 93.006 | 288 |
| 2025-04-24 | 88.962 | 92.340 | 87.010 | 92.170 | 92.170 | 685 |
| 2025-04-23 | 87.042 | 88.260 | 85.585 | 87.110 | 87.110 | 433 |
| 2025-04-22 | 81.407 | 85.556 | 81.000 | 84.655 | 84.655 | 3,048 |
| 2025-04-17 | 77.300 | 85.119 | 74.500 | 83.528 | 83.528 | 3,975 |
| 2025-04-16 | 71.100 | 71.710 | 67.730 | 68.005 | 68.005 | 1,642 |
| 2025-04-15 | 71.240 | 71.370 | 68.880 | 69.120 | 69.120 | 112 |
| 2025-04-14 | 70.990 | 72.250 | 70.000 | 71.780 | 71.780 | 1,293 |
| 2025-04-11 | 69.000 | 70.385 | 66.942 | 70.385 | 70.385 | 139 |
| 2025-04-10 | 70.350 | 70.595 | 66.935 | 66.935 | 66.935 | 701 |
| 2025-04-09 | 62.210 | 73.311 | 62.210 | 73.311 | 73.311 | 2,136 |
| 2025-04-08 | 69.300 | 72.000 | 65.760 | 65.950 | 65.950 | 1,604 |
| 2025-04-07 | 67.000 | 74.710 | 65.390 | 70.730 | 70.730 | 1,153 |
| 2025-04-04 | 70.000 | 70.000 | 62.487 | 64.705 | 64.705 | 1,847 |
| 2025-04-03 | 74.250 | 75.150 | 71.860 | 74.143 | 74.143 | 756 |
| 2025-04-02 | 76.025 | 78.535 | 74.757 | 75.750 | 75.750 | 388 |
| 2025-04-01 | 74.110 | 75.370 | 72.805 | 75.370 | 75.370 | 338 |
| 2025-03-31 | 72.260 | 76.884 | 72.260 | 76.528 | 76.528 | 1,623 |
| 2025-03-28 | 73.800 | 75.200 | 71.710 | 73.190 | 73.190 | 3,097 |
| 2025-03-27 | 64.460 | 77.455 | 64.460 | 74.850 | 74.850 | 5,089 |
| 2025-03-26 | 59.800 | 61.346 | 59.621 | 61.341 | 61.341 | 2,159 |
| 2025-03-25 | 61.320 | 61.320 | 59.118 | 59.118 | 59.118 | 1,125 |
| 2025-03-24 | 61.720 | 62.710 | 59.645 | 60.820 | 60.820 | 3,928 |
| 2025-03-21 | 56.210 | 60.350 | 56.210 | 60.350 | 60.350 | 604 |
| 2025-03-20 | 60.560 | 60.560 | 56.510 | 58.710 | 58.710 | 4,093 |
| 2025-03-19 | 58.330 | 62.170 | 58.330 | 62.170 | 62.170 | 4,396 |
| 2025-03-18 | 57.561 | 59.410 | 56.271 | 59.320 | 59.320 | 228 |
| 2025-03-17 | 63.297 | 64.350 | 60.300 | 60.761 | 60.761 | 301 |
| 2025-03-14 | 57.520 | 62.220 | 56.079 | 61.959 | 61.959 | 7,823 |
| 2025-03-13 | 63.503 | 63.503 | 56.490 | 56.490 | 56.490 | 1,386 |
| 2025-03-12 | 65.950 | 65.950 | 62.470 | 63.075 | 63.075 | 1,686 |
| 2025-03-11 | 69.370 | 69.920 | 61.548 | 64.456 | 64.456 | 3,772 |
| 2025-03-10 | 73.900 | 74.000 | 71.740 | 71.740 | 71.740 | 612 |
| 2025-03-07 | 73.110 | 74.680 | 71.910 | 72.710 | 72.710 | 114 |
| 2025-03-06 | 73.990 | 75.650 | 73.715 | 74.144 | 74.144 | 227 |
| 2025-03-05 | 77.330 | 77.330 | 74.095 | 75.870 | 75.870 | 480 |
| 2025-03-04 | 72.514 | 75.633 | 70.995 | 75.100 | 75.100 | 25,792 |
| 2025-03-03 | 79.490 | 79.920 | 75.520 | 75.735 | 75.735 | 279 |
| 2025-02-28 | 79.501 | 79.501 | 79.501 | 79.501 | 79.501 | 34 |
| 2025-02-27 | 80.900 | 81.820 | 79.580 | 81.820 | 81.820 | 260 |
| 2025-02-26 | 83.950 | 85.061 | 81.000 | 81.094 | 81.094 | 313 |
| 2025-02-25 | 87.000 | 87.000 | 82.875 | 84.290 | 84.290 | 804 |
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.