Avis Budget Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 4,116.40 | 4,116.41 | 4,067.77 | 4,112.58 | 3,883.82 | 1,915 |
| 2022-01-05 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 3,890.83 | 0 |
| 2022-01-04 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 3,890.83 | 5 |
| 2022-01-03 | 4,212.00 | 4,212.00 | 4,212.00 | 4,212.00 | 3,977.71 | 6 |
| 2021-12-31 | 4,261.00 | 4,261.00 | 4,261.00 | 4,261.00 | 4,023.99 | 14 |
| 2021-12-30 | 4,244.00 | 4,244.00 | 4,218.00 | 4,218.00 | 3,983.38 | 28 |
| 2021-12-29 | 4,679.99 | 4,679.99 | 4,679.99 | 4,679.99 | 4,419.67 | 0 |
| 2021-12-28 | 4,679.99 | 4,679.99 | 4,679.99 | 4,679.99 | 4,419.67 | 0 |
| 2021-12-27 | 4,679.99 | 4,679.99 | 4,679.99 | 4,679.99 | 4,419.67 | 0 |
| 2021-12-24 | 4,679.99 | 4,679.99 | 4,679.99 | 4,679.99 | 4,419.67 | 0 |
| 2021-12-23 | 4,679.99 | 4,679.99 | 4,679.99 | 4,679.99 | 4,419.67 | 10 |
| 2021-12-22 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,155.26 | 0 |
| 2021-12-21 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,155.26 | 0 |
| 2021-12-20 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,155.26 | 95 |
| 2021-12-17 | 4,497.34 | 4,497.34 | 4,497.34 | 4,497.34 | 4,247.18 | 185 |
| 2021-12-16 | 4,809.00 | 4,809.00 | 4,809.00 | 4,809.00 | 4,541.51 | 0 |
| 2021-12-15 | 4,809.00 | 4,809.00 | 4,809.00 | 4,809.00 | 4,541.51 | 200 |
| 2021-12-14 | 4,700.51 | 4,700.51 | 4,700.51 | 4,700.51 | 4,439.05 | 50 |
| 2021-12-13 | 5,239.33 | 5,239.33 | 5,239.33 | 5,239.33 | 4,947.90 | 0 |
| 2021-12-10 | 5,239.33 | 5,239.33 | 5,239.33 | 5,239.33 | 4,947.90 | 0 |
| 2021-12-09 | 5,239.33 | 5,239.33 | 5,239.33 | 5,239.33 | 4,947.90 | 0 |
| 2021-12-08 | 5,222.00 | 5,239.33 | 5,222.00 | 5,239.33 | 4,947.90 | 157 |
| 2021-12-07 | 5,472.01 | 5,472.01 | 5,472.01 | 5,472.01 | 5,167.64 | 0 |
| 2021-12-06 | 5,472.01 | 5,472.01 | 5,472.01 | 5,472.01 | 5,167.64 | 0 |
| 2021-12-03 | 5,472.01 | 5,472.01 | 5,472.01 | 5,472.01 | 5,167.64 | 15 |
| 2021-12-02 | 6,071.99 | 6,071.99 | 6,071.99 | 6,071.99 | 5,734.24 | 0 |
| 2021-12-01 | 6,071.99 | 6,071.99 | 6,071.99 | 6,071.99 | 5,734.24 | 0 |
| 2021-11-30 | 6,647.00 | 6,647.00 | 5,947.62 | 6,071.99 | 5,734.24 | 714 |
| 2021-11-29 | 6,647.00 | 6,647.00 | 6,647.00 | 6,647.00 | 6,277.27 | 0 |
| 2021-11-26 | 6,647.00 | 6,647.00 | 6,647.00 | 6,647.00 | 6,277.27 | 0 |
| 2021-11-25 | 6,647.00 | 6,647.00 | 6,647.00 | 6,647.00 | 6,277.27 | 0 |
| 2021-11-24 | 6,647.00 | 6,647.00 | 6,647.00 | 6,647.00 | 6,277.27 | 0 |
| 2021-11-23 | 6,341.43 | 6,647.00 | 6,341.43 | 6,647.00 | 6,277.27 | 745 |
| 2021-11-22 | 6,557.00 | 6,557.00 | 6,397.00 | 6,397.00 | 6,041.17 | 855 |
| 2021-11-19 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 5,496.27 | 56 |
| 2021-11-18 | 5,666.00 | 5,666.00 | 5,666.00 | 5,666.00 | 5,350.84 | 0 |
| 2021-11-17 | 5,862.49 | 5,862.49 | 5,581.11 | 5,666.00 | 5,350.84 | 154 |
| 2021-11-16 | 5,664.19 | 5,664.19 | 5,664.19 | 5,664.19 | 5,349.13 | 0 |
| 2021-11-12 | 5,664.19 | 5,664.19 | 5,664.19 | 5,664.19 | 5,349.13 | 10 |
| 2021-11-11 | 5,461.00 | 5,650.00 | 5,461.00 | 5,530.81 | 5,223.17 | 931 |
| 2021-11-10 | 5,263.00 | 5,277.00 | 5,243.00 | 5,243.00 | 4,951.36 | 273 |
| 2021-11-09 | 5,873.00 | 5,873.00 | 5,873.00 | 5,873.00 | 5,546.32 | 0 |
| 2021-11-08 | 6,479.00 | 6,479.00 | 5,873.00 | 5,873.00 | 5,546.32 | 255 |
| 2021-11-05 | 5,700.00 | 6,069.13 | 5,682.04 | 6,063.33 | 5,726.06 | 7,570 |
| 2021-11-04 | 5,985.00 | 5,985.00 | 5,900.00 | 5,900.00 | 5,571.82 | 172 |
| 2021-11-03 | 6,296.00 | 6,296.00 | 6,249.08 | 6,249.08 | 5,901.48 | 30 |
| 2021-11-01 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,258.10 | 0 |
| 2021-10-29 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,258.10 | 0 |
| 2021-10-28 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,258.10 | 0 |
| 2021-10-27 | 3,435.10 | 3,453.00 | 3,435.10 | 3,450.00 | 3,258.10 | 72 |
| 2021-10-26 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 3,071.11 | 0 |
| 2021-10-25 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 3,071.11 | 0 |
| 2021-10-22 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 3,071.11 | 0 |
| 2021-10-21 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 3,071.11 | 0 |
| 2021-10-20 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 3,071.11 | 20 |
| 2021-10-19 | 3,170.00 | 3,250.62 | 3,170.00 | 3,250.62 | 3,069.81 | 43 |
| 2021-10-18 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 2,993.67 | 32 |
| 2021-10-15 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 2,908.68 | 0 |
| 2021-10-14 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 2,908.68 | 0 |
← NewerPage 21 of 21 · 1,259 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-14 | 172.7675 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.