Avis Budget Group, Inc. - CAR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	160.69	159.71	159.71	162.26	156.62	495,320
October 01, 2025	160.35	159.01	159.01	165.73	158.84	574,400
September 30, 2025	161.6	160.57	160.57	162.63	158.64	587,944
September 29, 2025	161.44	161.53	161.53	162.25	158.21	878,834
September 26, 2025	163.28	161.27	161.27	163.28	159.5	978,200
September 25, 2025	161.52	163.28	163.28	167.69	159.2	787,618
September 24, 2025	160.63	161.68	161.68	162.13	158.67	1.13M
September 23, 2025	158.49	159.38	159.38	162.54	157.85	739,700
September 22, 2025	156.7	157.73	157.73	160.15	153.58	688,601
September 19, 2025	156.24	157.66	157.66	161.15	153.75	2.03M
September 18, 2025	154.48	155.92	155.92	159.44	153	592,840
September 17, 2025	155.8	153.15	153.15	158.79	152.35	634,818
September 16, 2025	153.46	155.21	155.21	155.4	151.97	754,426
September 15, 2025	156.12	152.35	152.35	157.07	152.12	644,706
September 12, 2025	157.04	155.53	155.53	158.57	154.5	583,600
September 11, 2025	155.3	157.03	157.03	159.26	154.13	473,025
September 10, 2025	157.58	155.78	155.78	159.17	155.45	513,500
September 09, 2025	159.91	157.91	157.91	159.91	156.51	524,800
September 08, 2025	157.01	158.53	158.53	160.39	155.62	511,600
September 05, 2025	157	156.28	156.28	160	155.63	482,315
September 04, 2025	157.04	156.53	156.53	158.69	152.16	1.27M
September 03, 2025	161.14	157.09	157.09	162.99	156.09	907,400
September 02, 2025	153.3	161.2	161.2	161.91	153.3	673,886
August 29, 2025	159.02	158.23	158.23	160	156.32	521,800
August 28, 2025	158.83	158.54	158.54	159.42	156.01	494,900
August 27, 2025	152.07	156.95	156.95	157.17	152.07	699,358
August 26, 2025	153.68	153.23	153.23	155.02	149.95	894,343
August 25, 2025	155.12	153.17	153.17	155.61	152.19	1.25M
August 22, 2025	151.37	155.49	155.49	159.86	151.37	1.29M
August 21, 2025	146.14	150.29	150.29	151.83	144.72	1.33M
August 20, 2025	146.35	147.94	147.94	151.9	145.98	2M
August 19, 2025	158.73	156.62	156.62	159.46	154.03	987,317
August 18, 2025	156.1	158.76	158.76	167.07	156.1	1.19M
August 15, 2025	157.69	155.63	155.63	158.79	155.11	496,334
August 14, 2025	160.18	158.32	158.32	161.63	157.19	586,720
August 13, 2025	159.76	161.25	161.25	162.37	157.48	643,326
August 12, 2025	156.84	159.85	159.85	159.95	154.77	642,896
August 11, 2025	154.26	153.08	153.08	155.12	151.01	1.08M
August 08, 2025	157.96	153.71	153.71	158.22	153.56	888,346
August 07, 2025	159.37	156.75	156.75	159.37	153.73	975,041
August 06, 2025	159.21	156.64	156.64	159.21	155.2	1.02M
August 05, 2025	161.74	159.21	159.21	162.16	157.33	1.68M
August 04, 2025	165.25	160.46	160.46	165.65	158.49	1.99M
August 01, 2025	163.43	164.07	164.07	166.68	159.65	1.79M
July 31, 2025	168.99	170.24	170.24	173.4	165.5	1.58M
July 30, 2025	183.62	172.46	172.46	183.62	167.65	2.99M
July 29, 2025	212.77	203.88	203.88	212.81	200.39	1.34M
July 28, 2025	206.65	206.04	206.04	207.09	203	1.09M
July 25, 2025	211.14	206.79	206.79	211.14	204.64	1.03M
July 24, 2025	206.94	207.55	207.55	212.09	206.53	976,942
July 23, 2025	197.76	207.49	207.49	209.29	192.72	1.37M
July 22, 2025	189.99	199.75	199.75	200.41	189.4	1.19M
July 21, 2025	194.93	190.08	190.08	195.1	189.03	1.18M
July 18, 2025	198	192.48	192.48	198	189.61	596,257
July 17, 2025	193.25	196.09	196.09	198.52	191.77	650,751
July 16, 2025	194.86	191.73	191.73	197.99	190.55	619,464
July 15, 2025	195.99	192.58	192.58	197.73	192.13	530,400
July 14, 2025	190.96	194.86	194.86	196.36	188.56	1.42M
July 11, 2025	188.71	191.39	191.39	194.8	187	1.08M
July 10, 2025	179.46	189.19	189.19	194.94	176.66	1.79M

Avis Budget Group, Inc. (CAR) NASDAQ