Avis Budget Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 99.186 | 103.96 | 99.186 | 103.61 | 103.61 | 199 |
| 2024-11-20 | 100.27 | 101.23 | 97.734 | 97.734 | 97.734 | 37 |
| 2024-11-19 | 99.420 | 99.420 | 98.230 | 98.436 | 98.436 | 22 |
| 2024-11-18 | 97.520 | 102.48 | 97.035 | 101.69 | 101.69 | 1,250 |
| 2024-11-15 | 106.16 | 106.92 | 101.14 | 101.18 | 101.18 | 432 |
| 2024-11-14 | 106.09 | 109.92 | 106.07 | 107.46 | 107.46 | 142 |
| 2024-11-13 | 99.480 | 106.67 | 98.470 | 106.20 | 106.20 | 1,883 |
| 2024-11-12 | 94.270 | 99.236 | 93.000 | 98.256 | 98.256 | 881 |
| 2024-11-11 | 95.000 | 95.000 | 93.210 | 94.300 | 94.300 | 327 |
| 2024-11-08 | 94.390 | 94.390 | 89.880 | 90.940 | 90.940 | 215 |
| 2024-11-07 | 96.092 | 96.240 | 94.795 | 95.342 | 95.342 | 74 |
| 2024-11-06 | 93.000 | 96.295 | 93.000 | 94.670 | 94.670 | 735 |
| 2024-11-05 | 89.040 | 91.564 | 87.312 | 88.247 | 88.247 | 262 |
| 2024-11-04 | 91.040 | 94.300 | 89.690 | 90.330 | 90.330 | 530 |
| 2024-11-01 | 88.815 | 100.98 | 88.080 | 92.219 | 92.219 | 7,807 |
| 2024-10-31 | 85.751 | 86.239 | 83.023 | 83.120 | 83.120 | 201 |
| 2024-10-30 | 85.630 | 88.308 | 85.630 | 86.168 | 86.168 | 292 |
| 2024-10-29 | 84.290 | 87.490 | 84.290 | 87.490 | 87.490 | 199 |
| 2024-10-28 | 83.730 | 86.000 | 83.730 | 85.490 | 85.490 | 2,312 |
| 2024-10-25 | 84.525 | 85.400 | 82.260 | 82.260 | 82.260 | 152 |
| 2024-10-24 | 81.100 | 83.400 | 79.740 | 82.320 | 82.320 | 262 |
| 2024-10-23 | 80.250 | 80.250 | 77.000 | 77.000 | 77.000 | 38 |
| 2024-10-22 | 78.510 | 79.880 | 77.815 | 79.880 | 79.880 | 277 |
| 2024-10-21 | 80.630 | 81.705 | 78.778 | 79.020 | 79.020 | 518 |
| 2024-10-18 | 81.150 | 82.370 | 80.100 | 80.710 | 80.710 | 322 |
| 2024-10-17 | 81.480 | 82.130 | 78.990 | 79.370 | 79.370 | 433 |
| 2024-10-16 | 78.390 | 82.820 | 78.296 | 81.580 | 81.580 | 265 |
| 2024-10-15 | 79.605 | 80.280 | 78.780 | 79.767 | 79.767 | 545 |
| 2024-10-14 | 83.040 | 83.040 | 81.131 | 81.200 | 81.200 | 379 |
| 2024-10-11 | 83.770 | 84.980 | 80.685 | 84.160 | 84.160 | 1,237 |
| 2024-10-10 | 86.500 | 86.548 | 83.280 | 84.595 | 84.595 | 764 |
| 2024-10-09 | 87.050 | 89.300 | 86.490 | 88.000 | 88.000 | 71 |
| 2024-10-08 | 89.450 | 89.450 | 87.150 | 87.488 | 87.488 | 471 |
| 2024-10-07 | 88.850 | 88.850 | 87.340 | 87.340 | 87.340 | 110 |
| 2024-10-04 | 86.710 | 89.500 | 86.175 | 88.052 | 88.052 | 1,257 |
| 2024-10-03 | 85.249 | 85.249 | 83.470 | 83.785 | 83.785 | 469 |
| 2024-10-02 | 84.500 | 87.670 | 84.500 | 87.592 | 87.592 | 365 |
| 2024-10-01 | 87.500 | 87.500 | 84.750 | 84.750 | 84.750 | 160 |
| 2024-09-30 | 86.000 | 88.480 | 86.000 | 88.480 | 88.480 | 649 |
| 2024-09-27 | 88.000 | 89.470 | 87.110 | 87.110 | 87.110 | 1,586 |
| 2024-09-26 | 84.890 | 87.500 | 84.890 | 85.585 | 85.585 | 49 |
| 2024-09-25 | 87.390 | 87.390 | 84.150 | 84.150 | 84.150 | 346 |
| 2024-09-24 | 86.950 | 90.720 | 86.850 | 87.960 | 87.960 | 467 |
| 2024-09-23 | 86.890 | 87.660 | 85.610 | 87.220 | 87.220 | 203 |
| 2024-09-20 | 86.420 | 86.504 | 85.469 | 85.900 | 85.900 | 146 |
| 2024-09-19 | 87.660 | 89.060 | 86.000 | 88.300 | 88.300 | 1,725 |
| 2024-09-18 | 83.090 | 89.590 | 83.090 | 88.180 | 88.180 | 2,933 |
| 2024-09-17 | 80.760 | 82.895 | 79.690 | 81.962 | 81.962 | 395 |
| 2024-09-16 | 76.750 | 79.100 | 76.350 | 79.100 | 79.100 | 3,088 |
| 2024-09-13 | 71.980 | 75.790 | 71.110 | 73.860 | 73.860 | 836 |
| 2024-09-12 | 69.690 | 70.410 | 68.510 | 70.410 | 70.410 | 167 |
| 2024-09-11 | 67.640 | 67.680 | 66.030 | 67.600 | 67.600 | 500 |
| 2024-09-10 | 69.220 | 69.220 | 65.835 | 67.500 | 67.500 | 355 |
| 2024-09-09 | 69.240 | 69.700 | 66.130 | 68.590 | 68.590 | 1,046 |
| 2024-09-06 | 71.680 | 72.345 | 69.179 | 70.660 | 70.660 | 537 |
| 2024-09-05 | 75.500 | 75.500 | 71.780 | 72.170 | 72.170 | 538 |
| 2024-09-04 | 75.880 | 78.422 | 74.950 | 75.630 | 75.630 | 474 |
| 2024-09-03 | 80.490 | 80.900 | 75.452 | 76.395 | 76.395 | 930 |
| 2024-08-30 | 83.910 | 83.910 | 81.890 | 81.977 | 81.977 | 221 |
| 2024-08-29 | 81.970 | 83.600 | 81.160 | 83.463 | 83.463 | 186 |
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.