Avis Budget Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	87.385	87.385	87.385	87.385	87.385	369
2025-02-21	94.280	94.280	86.229	87.010	87.010	1,629
2025-02-20	94.990	95.000	92.860	93.806	93.806	823
2025-02-19	94.505	96.650	94.505	96.456	96.456	874
2025-02-18	91.020	95.995	90.020	95.995	95.995	547
2025-02-14	89.100	89.763	87.230	87.860	87.860	30,720
2025-02-13	82.747	86.800	82.747	85.590	85.590	1,038
2025-02-12	88.880	89.000	80.350	83.300	83.300	1,080
2025-02-11	89.150	91.170	89.150	89.770	89.770	375
2025-02-10	88.030	89.460	86.829	89.460	89.460	24,467
2025-02-07	90.340	90.340	87.667	87.880	87.880	67
2025-02-06	90.500	90.500	89.320	89.320	89.320	11
2025-02-05	91.060	91.060	88.780	88.780	88.780	160
2025-02-04	88.770	89.630	88.240	88.240	88.240	32
2025-02-03	85.710	89.800	85.000	88.022	88.022	2,108
2025-01-31	93.629	93.629	90.990	90.990	90.990	265
2025-01-30	92.500	94.724	91.930	94.724	94.724	64
2025-01-29	92.860	93.545	91.010	91.010	91.010	516
2025-01-28	87.770	89.720	87.770	89.720	89.720	29
2025-01-27	89.573	90.570	88.110	89.918	89.918	23
2025-01-24	91.890	91.890	89.560	89.560	89.560	295
2025-01-23	91.550	92.050	87.580	90.891	90.891	307
2025-01-22	90.300	91.660	90.300	91.660	91.660	2
2025-01-21	88.950	92.000	88.950	90.740	90.740	310
2025-01-17	90.145	90.810	89.500	90.280	90.280	261
2025-01-16	89.500	90.110	88.270	90.000	90.000	500
2025-01-15	89.505	89.505	87.905	87.930	87.930	86
2025-01-14	85.610	85.610	85.251	85.590	85.590	2
2025-01-13	83.340	83.890	83.260	83.780	83.780	141
2025-01-10	84.030	84.280	82.068	84.219	84.219	207
2025-01-08	86.580	86.580	84.700	85.290	85.290	173
2025-01-07	85.780	87.200	85.780	85.889	85.889	794
2025-01-06	84.000	86.391	83.020	85.976	85.976	540
2025-01-03	81.010	81.610	79.445	81.395	81.395	620
2025-01-02	81.735	82.520	80.350	80.854	80.854	618
2024-12-31	79.980	80.616	79.829	80.616	80.616	55
2024-12-30	79.730	79.964	76.060	79.801	79.801	627
2024-12-27	80.750	82.970	79.925	80.000	80.000	161
2024-12-24	80.610	83.460	80.610	83.460	83.460	136
2024-12-23	80.680	81.150	80.410	80.800	80.800	151
2024-12-20	81.000	84.469	81.000	83.280	83.280	313
2024-12-19	82.521	85.800	81.990	83.050	83.050	70
2024-12-18	89.640	89.640	87.000	87.000	87.000	187
2024-12-17	90.290	90.980	88.660	89.133	89.133	29
2024-12-16	89.831	92.190	89.170	89.787	89.787	585
2024-12-13	95.000	96.330	93.410	94.090	94.090	946
2024-12-12	97.461	98.500	95.520	96.713	96.713	562
2024-12-11	100.05	100.42	99.691	99.691	99.691	97
2024-12-10	100.89	101.80	98.720	101.80	101.80	698
2024-12-09	103.74	104.27	101.71	102.12	102.12	321
2024-12-06	101.19	103.50	100.09	100.94	100.94	99
2024-12-05	102.40	102.40	99.375	99.716	99.716	468
2024-12-04	103.49	103.49	98.930	99.010	99.010	394
2024-12-03	105.91	105.91	99.800	101.04	101.04	435
2024-12-02	107.83	108.75	104.93	104.93	104.93	589
2024-11-29	110.31	110.55	108.40	108.40	108.40	628
2024-11-27	109.27	109.98	107.44	108.75	108.75	61
2024-11-26	108.18	109.74	106.36	108.24	108.24	379
2024-11-25	106.69	112.10	106.22	109.67	109.67	969
2024-11-22	100.52	103.84	100.52	103.84	103.84	60

← NewerPage 8 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.