Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← CAR.MX stock page

Avis Budget Group Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-223,411.593,411.593,411.593,411.593,221.820
2022-09-213,411.593,411.593,411.593,411.593,221.820
2022-09-203,411.593,411.593,411.593,411.593,221.820
2022-09-193,411.593,411.593,411.593,411.593,221.820
2022-09-153,411.593,411.593,411.593,411.593,221.820
2022-09-143,411.593,411.593,411.593,411.593,221.820
2022-09-133,411.593,411.593,411.593,411.593,221.820
2022-09-123,411.593,411.593,411.593,411.593,221.8220
2022-09-093,617.903,617.903,617.903,617.903,416.660
2022-09-083,617.903,617.903,617.903,617.903,416.660
2022-09-073,617.903,617.903,617.903,617.903,416.660
2022-09-063,617.903,617.903,617.903,617.903,416.660
2022-09-053,617.903,617.903,617.903,617.903,416.660
2022-09-023,617.903,617.903,617.903,617.903,416.660
2022-09-013,617.903,617.903,617.903,617.903,416.660
2022-08-313,617.903,617.903,617.903,617.903,416.660
2022-08-303,617.903,617.903,617.903,617.903,416.660
2022-08-293,617.903,617.903,617.903,617.903,416.660
2022-08-263,619.063,619.063,617.903,617.903,416.66180
2022-08-253,377.003,377.003,377.003,377.003,189.160
2022-08-243,377.003,377.003,377.003,377.003,189.160
2022-08-233,377.003,377.003,377.003,377.003,189.1691
2022-08-223,691.003,691.003,691.003,691.003,485.690
2022-08-193,691.003,691.003,691.003,691.003,485.690
2022-08-183,691.003,691.003,691.003,691.003,485.690
2022-08-173,691.003,691.003,691.003,691.003,485.69643
2022-08-163,711.993,711.993,711.993,711.993,505.520
2022-08-153,711.993,711.993,711.993,711.993,505.520
2022-08-123,711.993,711.993,711.993,711.993,505.522,500
2022-08-113,767.003,767.003,767.003,767.003,557.470
2022-08-103,767.003,767.003,767.003,767.003,557.4728
2022-08-093,710.003,710.003,710.003,710.003,503.6470
2022-08-083,877.003,893.003,850.003,850.003,635.85141
2022-08-053,640.003,640.003,640.003,640.003,437.530
2022-08-043,721.003,739.003,640.003,640.003,437.53403
2022-08-033,778.943,778.943,670.003,690.003,484.75254
2022-08-023,892.003,892.003,353.003,588.003,388.422,269
2022-08-013,700.003,700.003,700.003,700.003,494.195
2022-07-293,270.003,270.003,270.003,270.003,088.110
2022-07-283,270.003,270.003,270.003,270.003,088.110
2022-07-273,270.003,270.003,270.003,270.003,088.110
2022-07-263,270.003,270.003,270.003,270.003,088.110
2022-07-253,270.003,270.003,270.003,270.003,088.110
2022-07-223,270.003,270.003,270.003,270.003,088.110
2022-07-213,270.003,270.003,270.003,270.003,088.110
2022-07-203,270.003,270.003,270.003,270.003,088.110
2022-07-193,270.003,270.003,270.003,270.003,088.11643
2022-07-183,270.003,270.003,270.003,270.003,088.110
2022-07-153,270.003,270.003,270.003,270.003,088.110
2022-07-143,270.003,270.003,270.003,270.003,088.110
2022-07-133,270.003,270.003,270.003,270.003,088.11100
2022-07-123,197.003,197.003,197.003,197.003,019.170
2022-07-113,197.003,197.003,197.003,197.003,019.170
2022-07-083,197.003,197.003,197.003,197.003,019.170
2022-07-073,195.003,197.003,195.003,197.003,019.17999
2022-07-063,072.863,082.003,072.863,082.002,910.571,569
2022-07-055,699.885,699.885,699.885,699.885,382.830
2022-07-045,699.885,699.885,699.885,699.885,382.830
2022-07-015,699.885,699.885,699.885,699.885,382.830
2022-06-305,699.885,699.885,699.885,699.885,382.830
← NewerPage 18 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-14172.7675 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.