Avis Budget Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 152.00 | 158.02 | 147.37 | 152.50 | 152.50 | 143 |
| 2026-07-29 | 147.11 | 155.54 | 140.10 | 150.35 | 150.35 | 545 |
| 2026-07-28 | 161.02 | 167.50 | 161.01 | 162.51 | 162.51 | 41 |
| 2026-07-27 | 163.36 | 163.90 | 158.77 | 158.77 | 158.77 | 4 |
| 2026-07-24 | 158.26 | 164.00 | 158.26 | 159.40 | 159.40 | 56 |
| 2026-07-23 | 163.00 | 163.00 | 162.01 | 162.39 | 162.39 | 54 |
| 2026-07-22 | 165.00 | 167.90 | 159.00 | 164.23 | 164.23 | 79 |
| 2026-07-21 | 154.39 | 166.10 | 154.39 | 159.39 | 159.39 | 23 |
| 2026-07-20 | 161.80 | 164.00 | 157.40 | 159.90 | 159.90 | 7 |
| 2026-07-17 | 158.40 | 161.26 | 153.34 | 161.14 | 161.14 | 60 |
| 2026-07-16 | 160.01 | 165.00 | 154.59 | 154.59 | 154.59 | 39 |
| 2026-07-15 | 163.88 | 170.75 | 158.54 | 159.39 | 159.39 | 320 |
| 2026-07-14 | 150.00 | 160.30 | 150.00 | 160.30 | 160.30 | 263 |
| 2026-07-13 | 152.00 | 157.12 | 151.80 | 151.80 | 151.80 | 274 |
| 2026-07-10 | 165.00 | 165.00 | 154.78 | 156.69 | 156.69 | 413 |
| 2026-07-09 | 151.00 | 161.40 | 151.00 | 161.40 | 161.40 | 193 |
| 2026-07-08 | 149.00 | 158.92 | 149.00 | 150.05 | 150.05 | 160 |
| 2026-07-07 | 159.68 | 162.00 | 153.19 | 154.78 | 154.78 | 73 |
| 2026-07-06 | 165.49 | 165.49 | 155.87 | 157.89 | 157.89 | 170 |
| 2026-07-03 | 151.41 | 151.41 | 151.41 | 151.41 | 151.41 | 0 |
| 2026-07-02 | 148.52 | 154.70 | 148.52 | 151.41 | 151.41 | 230 |
| 2026-07-01 | 145.01 | 151.00 | 145.01 | 148.21 | 148.21 | 266 |
| 2026-06-30 | 156.40 | 156.87 | 146.80 | 147.21 | 147.21 | 62 |
| 2026-06-29 | 168.08 | 168.08 | 154.99 | 154.99 | 154.99 | 1,365 |
| 2026-06-26 | 168.00 | 170.28 | 160.01 | 168.19 | 168.19 | 74 |
| 2026-06-25 | 177.00 | 179.00 | 163.31 | 163.31 | 163.31 | 419 |
| 2026-06-24 | 193.00 | 193.00 | 174.62 | 178.45 | 178.45 | 1,825 |
| 2026-06-23 | 190.01 | 200.00 | 190.01 | 192.56 | 192.56 | 838 |
| 2026-06-22 | 194.76 | 194.76 | 183.62 | 185.28 | 185.28 | 96 |
| 2026-06-19 | 187.64 | 187.64 | 187.64 | 187.64 | 187.64 | 0 |
| 2026-06-18 | 180.48 | 187.66 | 180.48 | 187.64 | 187.64 | 240 |
| 2026-06-17 | 179.76 | 187.81 | 178.65 | 184.50 | 184.50 | 278 |
| 2026-06-16 | 190.38 | 197.20 | 185.00 | 187.07 | 187.07 | 100 |
| 2026-06-15 | 181.90 | 190.71 | 181.90 | 189.38 | 189.38 | 24 |
| 2026-06-12 | 197.32 | 197.32 | 184.26 | 186.61 | 186.61 | 51 |
| 2026-06-11 | 183.36 | 192.00 | 183.36 | 189.71 | 189.71 | 119 |
| 2026-06-10 | 180.00 | 186.00 | 176.50 | 185.39 | 185.39 | 23 |
| 2026-06-09 | 181.80 | 183.34 | 174.69 | 177.80 | 177.80 | 436 |
| 2026-06-08 | 179.03 | 188.00 | 178.01 | 185.66 | 185.66 | 731 |
| 2026-06-05 | 174.22 | 178.37 | 170.64 | 173.86 | 173.86 | 615 |
| 2026-06-04 | 172.22 | 181.45 | 172.22 | 175.60 | 175.60 | 897 |
| 2026-06-03 | 172.29 | 178.87 | 170.11 | 177.42 | 177.42 | 1,092 |
| 2026-06-02 | 166.00 | 174.10 | 166.00 | 169.57 | 169.57 | 307 |
| 2026-06-01 | 175.10 | 183.40 | 168.00 | 172.92 | 172.92 | 235 |
| 2026-05-29 | 175.00 | 180.00 | 172.53 | 177.07 | 177.07 | 113 |
| 2026-05-28 | 168.00 | 178.50 | 160.50 | 176.50 | 176.50 | 401 |
| 2026-05-27 | 170.49 | 172.98 | 161.94 | 162.02 | 162.02 | 288 |
| 2026-05-26 | 173.94 | 178.56 | 162.05 | 164.43 | 164.43 | 1,612 |
| 2026-05-22 | 156.61 | 167.42 | 156.61 | 166.01 | 166.01 | 320 |
| 2026-05-21 | 156.88 | 162.49 | 148.01 | 160.15 | 160.15 | 292 |
| 2026-05-20 | 150.16 | 155.00 | 147.00 | 155.00 | 155.00 | 79 |
| 2026-05-19 | 146.70 | 153.19 | 141.75 | 148.02 | 148.02 | 413 |
| 2026-05-18 | 147.01 | 150.49 | 141.99 | 145.29 | 145.29 | 202 |
| 2026-05-15 | 146.50 | 150.85 | 145.00 | 148.92 | 148.92 | 262 |
| 2026-05-14 | 155.40 | 155.40 | 140.58 | 150.99 | 150.99 | 653 |
| 2026-05-13 | 155.69 | 156.97 | 148.48 | 155.77 | 155.77 | 1,972 |
| 2026-05-12 | 148.01 | 156.49 | 147.79 | 154.01 | 154.01 | 167 |
| 2026-05-11 | 149.00 | 156.00 | 143.17 | 153.49 | 153.49 | 559 |
| 2026-05-08 | 151.51 | 156.67 | 143.99 | 145.55 | 145.55 | 1,557 |
| 2026-05-07 | 164.89 | 169.32 | 157.56 | 160.14 | 160.14 | 4,323 |
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.