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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	95.76	96.47	96.47	96.86	90.92	2.35M
February 19, 2026	101.69	96.74	96.74	104.76	92.68	3.1M
February 18, 2026	123.06	123.3	123.3	126.16	122.16	972,319
February 17, 2026	118.53	122.1	122.1	123.05	118.53	1.09M
February 13, 2026	117.86	118.35	118.35	119.77	115.41	667,600
February 12, 2026	117.39	116.5	116.5	120.82	114.43	407,400
February 11, 2026	116.71	115.9	115.9	119.23	114.02	448,900
February 10, 2026	118.37	116.71	116.71	119.95	115.93	907,570
February 09, 2026	120.09	118.72	118.72	120.94	117.66	453,200
February 06, 2026	114.44	120.42	120.42	121.09	114.44	569,324
February 05, 2026	121.64	114.62	114.62	121.99	113.06	692,229
February 04, 2026	123.61	122.89	122.89	129.5	122.04	627,321
February 03, 2026	115.52	121.12	121.12	121.46	114.59	592,700
February 02, 2026	114.22	115.48	115.48	116.2	112.5	316,521
January 30, 2026	114.01	114.99	114.99	115.47	113.69	307,300
January 29, 2026	114.87	115.67	115.67	116.26	113.27	346,300
January 28, 2026	117.87	115.1	115.1	117.87	114	292,600
January 27, 2026	116.75	117.52	117.52	118.66	115.17	524,529
January 26, 2026	121.51	116.88	116.88	121.51	115.65	943,300
January 23, 2026	124.88	121.68	121.68	125.36	120.76	360,147
January 22, 2026	127.65	125.21	125.21	130.51	124.96	402,936
January 21, 2026	121.8	126.45	126.45	127.09	121.8	549,700
January 20, 2026	125.09	121.46	121.46	125.76	119.34	579,226
January 16, 2026	123.22	125.63	125.63	125.9	122.93	695,742
January 15, 2026	122.5	124.57	124.57	125.29	122.5	311,512
January 14, 2026	124.44	123.43	123.43	125.41	121.55	382,900
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

Avis Budget Group, Inc. (CAR) NASDAQ