See inside every stock. Pro
WatchlistPro
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%WTI99.60▲ 2.52%
← CAR.MX stock page

Avis Budget Group Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-043,675.003,675.003,675.003,675.003,470.580
2022-04-013,675.003,675.003,675.003,675.003,470.580
2022-03-313,675.003,675.003,675.003,675.003,470.580
2022-03-303,675.003,675.003,675.003,675.003,470.580
2022-03-293,675.003,675.003,675.003,675.003,470.580
2022-03-283,675.003,675.003,675.003,675.003,470.580
2022-03-253,675.003,675.003,675.003,675.003,470.580
2022-03-243,675.003,675.003,675.003,675.003,470.580
2022-03-233,675.003,675.003,675.003,675.003,470.580
2022-03-223,675.003,675.003,675.003,675.003,470.580
2022-03-183,675.003,675.003,675.003,675.003,470.580
2022-03-173,675.003,675.003,675.003,675.003,470.580
2022-03-163,675.003,675.003,675.003,675.003,470.580
2022-03-153,675.003,675.003,675.003,675.003,470.580
2022-03-143,675.003,675.003,675.003,675.003,470.580
2022-03-113,675.003,675.003,675.003,675.003,470.580
2022-03-103,675.003,675.003,675.003,675.003,470.580
2022-03-093,675.003,675.003,675.003,675.003,470.580
2022-03-083,675.003,675.003,675.003,675.003,470.580
2022-03-073,675.003,675.003,675.003,675.003,470.580
2022-03-043,675.003,675.003,675.003,675.003,470.580
2022-03-033,675.003,675.003,675.003,675.003,470.580
2022-03-023,675.003,675.003,675.003,675.003,470.580
2022-03-013,750.003,750.003,675.003,675.003,470.5862
2022-02-283,344.933,344.933,344.933,344.933,158.870
2022-02-253,344.933,344.933,344.933,344.933,158.870
2022-02-243,344.933,344.933,344.933,344.933,158.8736
2022-02-233,123.003,123.003,026.003,026.002,857.6822
2022-02-223,084.003,084.003,084.003,084.002,912.4631
2022-02-213,415.003,415.003,415.003,415.003,225.040
2022-02-183,415.003,415.003,415.003,415.003,225.040
2022-02-173,415.003,415.003,415.003,415.003,225.040
2022-02-163,415.003,415.003,415.003,415.003,225.040
2022-02-153,465.483,465.483,415.003,415.003,225.0438
2022-02-143,899.303,899.303,899.303,899.303,682.411,101
2022-02-113,657.133,657.133,657.133,657.133,453.71200
2022-02-104,145.004,145.004,145.004,145.003,914.4412
2022-02-093,930.414,061.733,930.414,061.733,835.801,025
2022-02-083,668.603,668.603,668.603,668.603,464.540
2022-02-043,668.603,668.603,668.603,668.603,464.540
2022-02-033,668.603,668.603,668.603,668.603,464.540
2022-02-023,668.603,668.603,668.603,668.603,464.540
2022-02-013,668.603,668.603,668.603,668.603,464.540
2022-01-313,668.603,668.603,668.603,668.603,464.540
2022-01-283,668.603,668.603,668.603,668.603,464.540
2022-01-273,668.603,668.603,668.603,668.603,464.540
2022-01-263,668.603,668.603,668.603,668.603,464.546
2022-01-253,811.513,811.513,811.513,811.513,599.500
2022-01-243,811.513,811.513,811.513,811.513,599.500
2022-01-213,811.513,811.513,811.513,811.513,599.500
2022-01-203,811.513,811.513,811.513,811.513,599.500
2022-01-193,811.513,811.513,811.513,811.513,599.5019
2022-01-184,004.574,004.574,004.574,004.573,781.820
2022-01-174,004.574,004.574,004.574,004.573,781.820
2022-01-144,004.574,004.574,004.574,004.573,781.820
2022-01-134,004.574,004.574,004.574,004.573,781.820
2022-01-124,004.574,004.574,004.574,004.573,781.820
2022-01-114,004.574,004.574,004.574,004.573,781.820
2022-01-104,004.574,004.574,004.574,004.573,781.8220
2022-01-074,112.584,112.584,112.584,112.583,883.820
← NewerPage 20 of 21 · 1,254 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.