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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	127.91	125.18	125.18	128	124.51	349,729
January 12, 2026	128.3	127.12	127.12	128.3	125.48	464,914
January 09, 2026	129.38	128.52	128.52	130.35	126	489,700
January 08, 2026	127.09	127.57	127.57	132.01	126.45	1.11M
January 07, 2026	129.93	127.04	127.04	130.25	126.02	386,300
January 06, 2026	129.41	130.12	130.12	130.72	127.39	383,413
January 05, 2026	128.01	129.17	129.17	132	127.64	662,900
January 02, 2026	128.69	128.22	128.22	130.72	127.86	249,996
December 31, 2025	128.85	128.32	128.32	129.61	127.71	342,319
December 30, 2025	130.13	128.84	128.84	130.13	128.35	347,111
December 29, 2025	132.01	129.72	129.72	132.38	129.65	486,448
December 26, 2025	131.6	131.93	131.93	132.81	130.8	300,339
December 24, 2025	134.52	131.82	131.82	134.52	130.61	470,100
December 23, 2025	132.01	134.9	134.9	135.17	130.91	856,300
December 22, 2025	132.68	132.3	132.3	135.46	129.98	1.13M
December 19, 2025	127.92	130.59	130.59	132.58	127.36	762,529
December 18, 2025	132.2	128.11	128.11	132.91	125.67	971,600
December 17, 2025	132.73	130.34	130.34	133.98	129.51	706,303
December 16, 2025	128.01	132.67	132.67	133.22	127.65	541,800
December 15, 2025	131.13	128.61	128.61	131.13	127.64	887,900
December 12, 2025	135.01	131.03	131.03	136.63	130.35	867,973
December 11, 2025	133.63	134.89	134.89	135.98	133.39	351,700
December 10, 2025	134.21	134.95	134.95	136.84	132.32	403,142
December 09, 2025	132.27	133.93	133.93	135.27	132.27	383,740
December 08, 2025	132.7	132.09	132.09	134.41	131.55	329,700
December 05, 2025	134.17	134.85	134.85	139.02	132.88	496,600
December 04, 2025	135	133.85	133.85	135	131.67	304,942
December 03, 2025	131.93	134.82	134.82	135.1	130.9	372,800
December 02, 2025	131.21	131.93	131.93	132.75	129.3	401,300
December 01, 2025	133.57	130.19	130.19	134	129.3	722,587
November 28, 2025	133.81	135.88	135.88	136.03	132.51	171,700
November 26, 2025	135.1	133.95	133.95	136.79	132.79	400,002
November 25, 2025	132.27	134.06	134.06	135.44	129.48	362,737
November 24, 2025	131.19	131.74	131.74	132.62	128.62	877,210
November 21, 2025	126.88	131.42	131.42	135.49	124.85	582,202
November 20, 2025	133.95	126.65	126.65	134.41	126.4	593,043
November 19, 2025	129.25	132.19	132.19	133.52	126.9	510,149
November 18, 2025	128.05	129.3	129.3	130.87	125.74	611,712
November 17, 2025	136.9	129.45	129.45	137.3	128.07	1.37M
November 14, 2025	135.36	138.56	138.56	140.62	134	643,800
November 13, 2025	141.7	137.55	137.55	142.16	136.94	1.39M
November 12, 2025	144.62	143.2	143.2	147.55	142.77	1.13M
November 11, 2025	142.89	143.83	143.83	144.38	140.54	879,700
November 10, 2025	145	142.5	142.5	146.2	141.79	392,028
November 07, 2025	138.31	143.31	143.31	144.43	134	554,904
November 06, 2025	139.97	138.31	138.31	139.97	136.82	734,600
November 05, 2025	137.13	140.23	140.23	141.96	134.74	875,200
November 04, 2025	131.77	138.01	138.01	140.91	131.6	1.26M
November 03, 2025	135.39	132.27	132.27	135.51	130.38	1.14M
October 31, 2025	134.53	136.07	136.07	136.38	132.08	1.69M
October 30, 2025	138.21	135.68	135.68	143.35	135.47	1.18M
October 29, 2025	142	139.05	139.05	143.18	136.16	2.17M
October 28, 2025	161.15	145.77	145.77	161.15	144.16	1.67M
October 27, 2025	157.43	155.18	155.18	158.75	152.91	1.74M
October 24, 2025	155.52	157.01	157.01	160.55	154	1.05M
October 23, 2025	151.72	153.24	153.24	154.21	147.37	793,700
October 22, 2025	153.9	151.71	151.71	156.13	151	569,300
October 21, 2025	147.29	153.09	153.09	153.67	146.69	452,023
October 20, 2025	151.48	149.11	149.11	152.27	146.38	744,653
October 17, 2025	152.13	150.39	150.39	153.06	149.35	502,848

Avis Budget Group, Inc. (CAR) NASDAQ