Avis Budget Group, Inc. CAR
NASDAQ · United States · Finance
$107.05+0.38 (+0.36%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $106.67 | -0.11% | $106.79 | $108.93 | $105.31 | 336.80K |
| 2026-09-29 | $106.79 | +1.77% | $105.17 | $110.25 | $103.86 | 319.00K |
| 2026-09-28 | $104.93 | -3.10% | $107.53 | $107.60 | $104.59 | 318.50K |
| 2026-09-25 | $108.29 | +4.59% | $102.65 | $108.60 | $102.20 | 364.30K |
| 2026-09-24 | $103.54 | -2.02% | $105.19 | $105.80 | $102.40 | 502.70K |
| 2026-09-23 | $105.67 | -1.91% | $107.03 | $110.75 | $104.95 | 432.60K |
| 2026-09-22 | $107.73 | -8.13% | $119.82 | $119.82 | $107.47 | 535.80K |
| 2026-09-21 | $117.26 | -0.38% | $117.21 | $118.98 | $115.58 | 484.60K |
| 2026-09-18 | $117.71 | +2.14% | $114.98 | $119.85 | $112.36 | 1.29M |
| 2026-09-17 | $115.24 | -1.47% | $118.33 | $118.59 | $113.44 | 369.20K |
| 2026-09-16 | $116.96 | -1.32% | $117.00 | $118.93 | $115.22 | 364.90K |
| 2026-09-15 | $118.53 | -0.14% | $118.05 | $120.61 | $117.00 | 356.70K |
| 2026-09-14 | $118.70 | -2.50% | $121.01 | $122.70 | $117.81 | 407.80K |
| 2026-09-11 | $121.74 | -3.95% | $126.24 | $129.00 | $121.01 | 518.30K |
| 2026-09-10 | $126.74 | -4.44% | $131.50 | $132.27 | $126.25 | 383.90K |
| 2026-09-09 | $132.63 | -0.90% | $133.82 | $135.81 | $131.45 | 249.90K |
| 2026-09-08 | $133.84 | -3.52% | $138.24 | $139.04 | $132.09 | 344.40K |
| 2026-09-04 | $138.73 | +0.16% | $137.96 | $139.50 | $136.90 | 236.50K |
| 2026-09-03 | $138.51 | +0.49% | $137.90 | $140.75 | $137.85 | 335.60K |
| 2026-09-02 | $137.84 | -2.03% | $140.00 | $141.78 | $137.17 | 249.00K |
| 2026-09-01 | $140.70 | -4.60% | $146.77 | $146.77 | $138.82 | 298.90K |
| 2026-08-31 | $147.49 | +6.78% | $137.68 | $149.56 | $135.13 | 845.20K |
| 2026-08-28 | $138.12 | -0.98% | $139.21 | $140.69 | $136.76 | 475.10K |
| 2026-08-27 | $139.49 | -3.13% | $143.49 | $145.10 | $138.72 | 364.10K |
| 2026-08-26 | $144.00 | -0.78% | $144.81 | $146.61 | $142.83 | 194.80K |
| 2026-08-25 | $145.13 | -1.19% | $147.47 | $147.47 | $144.73 | 184.00K |
| 2026-08-24 | $146.88 | +0.18% | $146.39 | $149.85 | $146.39 | 260.40K |
| 2026-08-21 | $146.61 | +1.83% | $143.95 | $149.40 | $143.95 | 295.00K |
| 2026-08-20 | $143.98 | +1.78% | $141.64 | $144.77 | $139.05 | 268.70K |
| 2026-08-19 | $141.46 | +2.79% | $138.10 | $141.67 | $138.10 | 197.40K |
| 2026-08-18 | $137.62 | -2.60% | $140.87 | $142.45 | $137.23 | 213.90K |
| 2026-08-17 | $141.30 | +2.50% | $137.01 | $144.79 | $137.01 | 292.90K |
| 2026-08-14 | $137.85 | +0.63% | $137.07 | $138.89 | $135.70 | 243.60K |
| 2026-08-13 | $136.99 | -1.86% | $139.85 | $141.00 | $136.55 | 257.80K |
| 2026-08-12 | $139.58 | -0.77% | $139.78 | $141.27 | $135.69 | 275.50K |
| 2026-08-11 | $140.66 | +1.48% | $138.10 | $143.25 | $137.35 | 289.30K |
| 2026-08-10 | $138.61 | -2.51% | $139.57 | $143.43 | $137.73 | 297.50K |
| 2026-08-07 | $142.18 | +2.77% | $140.00 | $142.86 | $137.00 | 309.80K |
| 2026-08-06 | $138.35 | -0.23% | $139.96 | $144.17 | $134.79 | 357.70K |
| 2026-08-05 | $138.67 | -1.74% | $139.12 | $141.50 | $138.28 | 297.60K |
| 2026-08-04 | $141.13 | +1.62% | $139.75 | $141.79 | $133.56 | 641.10K |
| 2026-08-03 | $138.88 | +1.05% | $136.57 | $140.29 | $135.00 | 520.30K |
| 2026-07-31 | $137.44 | -9.58% | $151.25 | $152.79 | $135.50 | 621.70K |
| 2026-07-30 | $152.00 | -1.84% | $152.34 | $159.49 | $146.00 | 822.90K |
| 2026-07-29 | $154.85 | -6.90% | $150.07 | $156.30 | $143.50 | 906.00K |
| 2026-07-28 | $166.32 | +1.61% | $163.64 | $167.30 | $162.00 | 734.90K |
| 2026-07-27 | $163.68 | +2.63% | $160.22 | $165.00 | $157.70 | 997.30K |
| 2026-07-24 | $159.48 | +0.28% | $159.23 | $163.30 | $157.00 | 207.60K |
| 2026-07-23 | $159.04 | -3.24% | $162.25 | $164.40 | $158.80 | 220.40K |
| 2026-07-22 | $164.36 | +1.31% | $164.42 | $167.44 | $163.57 | 430.90K |
| 2026-07-21 | $162.24 | +1.71% | $159.50 | $163.13 | $158.22 | 1.36M |
| 2026-07-20 | $159.52 | -0.65% | $159.01 | $163.87 | $157.88 | 258.50K |
| 2026-07-17 | $160.57 | +2.70% | $153.23 | $162.99 | $153.23 | 515.70K |
| 2026-07-16 | $156.35 | -2.83% | $161.13 | $163.71 | $153.51 | 310.90K |
| 2026-07-15 | $160.91 | +0.71% | $161.75 | $171.00 | $157.94 | 421.50K |
| 2026-07-14 | $159.78 | +2.52% | $155.50 | $160.71 | $151.24 | 333.20K |
| 2026-07-13 | $155.85 | -0.22% | $157.18 | $157.35 | $151.05 | 352.70K |
| 2026-07-10 | $156.19 | -2.19% | $159.53 | $161.14 | $154.73 | 258.30K |
| 2026-07-09 | $159.68 | +4.24% | $155.32 | $162.94 | $153.50 | 321.30K |
| 2026-07-08 | $153.18 | -1.49% | $154.14 | $156.20 | $150.00 | 408.00K |
| 2026-07-07 | $155.49 | -1.84% | $158.64 | $159.81 | $152.37 | 349.60K |
| 2026-07-06 | $158.40 | -3.08% | $161.99 | $164.20 | $154.69 | 568.40K |
| 2026-07-02 | $163.44 | +11.23% | $148.78 | $163.83 | $147.86 | 543.00K |
| 2026-07-01 | $146.94 | -0.60% | $146.98 | $150.48 | $145.34 | 1.30M |
| 2026-06-30 | $147.83 | -4.74% | $151.90 | $153.10 | $144.40 | 986.50K |
| 2026-06-29 | $155.18 | -6.79% | $164.70 | $168.00 | $154.06 | 1.37M |
| 2026-06-26 | $166.49 | +0.78% | $164.65 | $170.74 | $164.37 | 1.08M |
| 2026-06-25 | $165.20 | -5.76% | $174.74 | $176.50 | $163.55 | 2.32M |
| 2026-06-24 | $175.29 | -7.96% | $183.88 | $186.58 | $174.45 | 633.90K |
| 2026-06-23 | $190.46 | +2.24% | $193.20 | $197.28 | $188.08 | 566.60K |
| 2026-06-22 | $186.28 | -1.14% | $187.65 | $189.94 | $184.46 | 329.80K |
| 2026-06-18 | $188.43 | +4.17% | $181.34 | $191.21 | $181.16 | 939.90K |
| 2026-06-17 | $180.88 | -2.49% | $185.49 | $187.49 | $178.32 | 375.50K |
| 2026-06-16 | $185.49 | -2.41% | $187.50 | $191.97 | $185.00 | 304.30K |
| 2026-06-15 | $190.07 | +1.58% | $187.38 | $191.08 | $185.00 | 456.90K |
| 2026-06-12 | $187.12 | -1.31% | $191.68 | $191.68 | $184.50 | 279.00K |
| 2026-06-11 | $189.61 | +1.49% | $187.02 | $191.17 | $184.05 | 740.10K |
| 2026-06-10 | $186.83 | +3.03% | $180.75 | $188.10 | $179.50 | 553.50K |
| 2026-06-09 | $181.34 | +1.25% | $181.80 | $183.74 | $175.00 | 569.50K |
| 2026-06-08 | $179.10 | +1.31% | $181.00 | $188.23 | $179.02 | 742.10K |
| 2026-06-05 | $176.79 | -0.01% | $175.43 | $177.69 | $170.34 | 372.70K |
| 2026-06-04 | $176.80 | +1.69% | $175.50 | $181.00 | $172.82 | 2.42M |
| 2026-06-03 | $173.86 | +0.86% | $173.18 | $178.48 | $169.15 | 541.20K |
| 2026-06-02 | $172.38 | +1.78% | $168.82 | $174.61 | $167.38 | 359.70K |
| 2026-06-01 | $169.36 | -3.69% | $173.51 | $177.69 | $167.57 | 493.90K |
| 2026-05-29 | $175.84 | +0.55% | $176.13 | $181.31 | $171.25 | 1.61M |
| 2026-05-28 | $174.88 | +5.92% | $165.00 | $178.76 | $163.85 | 800.20K |
| 2026-05-27 | $165.10 | -0.85% | $168.29 | $173.00 | $161.52 | 1.23M |
| 2026-05-26 | $166.52 | -0.32% | $169.95 | $178.55 | $161.44 | 912.50K |
| 2026-05-22 | $167.05 | +5.92% | $158.76 | $170.88 | $156.81 | 3.05M |