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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	153.38	151.2	151.2	154.1	149.7	526,700
October 15, 2025	157.01	152.22	152.22	157.51	151.3	494,364
October 14, 2025	145.51	155.49	155.49	159.07	144.54	816,000
October 13, 2025	148.2	149.48	149.48	150.77	144.14	400,436
October 10, 2025	147.02	146.99	146.99	148.72	144	848,600
October 09, 2025	147.7	146.87	146.87	149.18	146	575,544
October 08, 2025	149.06	146.32	146.32	149.44	144.12	787,725
October 07, 2025	148.8	149.22	149.22	151.22	146.21	796,512
October 06, 2025	155.08	148.41	148.41	155.08	145.34	1.12M
October 03, 2025	161.42	154.56	154.56	161.5	154.38	699,361
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

Avis Budget Group, Inc. (CAR) NASDAQ