Avis Budget Group, Inc. (LON:0HK4)
London · Delayed Price · Currency is GBP · Price in USD 151.68
-4.57 (-2.93%)
At close: Oct 16, 2025
Avis Budget Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | -0.12% | 102 |
| Oct 16, 2025 | 151.00 | 151.68 | 149.22 | 151.68 | 151.68 | -2.93% | 5 |
| Oct 15, 2025 | 157.01 | 157.01 | 155.55 | 156.25 | 156.25 | 1.44% | 138 |
| Oct 14, 2025 | 144.04 | 154.03 | 144.04 | 154.03 | 154.03 | 3.84% | 102 |
| Oct 13, 2025 | 147.80 | 149.00 | 145.07 | 148.34 | 148.34 | 2.35% | 22 |
| Oct 10, 2025 | 147.39 | 147.39 | 144.94 | 144.94 | 144.94 | -1.95% | 1,500 |
| Oct 9, 2025 | 147.97 | 148.13 | 146.67 | 147.83 | 147.83 | 0.37% | 230 |
| Oct 8, 2025 | 149.82 | 149.82 | 145.15 | 147.28 | 147.28 | -0.33% | 229 |
| Oct 7, 2025 | 150.94 | 150.94 | 147.78 | 147.78 | 147.78 | -1.41% | 18 |
| Oct 6, 2025 | 153.38 | 154.00 | 145.58 | 149.89 | 149.89 | -5.38% | 330 |
| Oct 3, 2025 | 161.42 | 161.42 | 158.40 | 158.40 | 158.40 | 0.57% | 21 |
| Oct 2, 2025 | 159.31 | 160.74 | 157.51 | 157.51 | 157.51 | -2.46% | 22 |
| Oct 1, 2025 | 158.55 | 165.00 | 158.00 | 161.48 | 161.48 | 1.19% | 205 |
| Sep 30, 2025 | 160.56 | 162.48 | 159.58 | 159.58 | 159.58 | 0.03% | 31 |
| Sep 29, 2025 | 159.94 | 159.94 | 158.48 | 159.53 | 159.53 | -0.98% | 30 |
| Sep 26, 2025 | 161.59 | 162.00 | 159.99 | 161.10 | 161.10 | -2.00% | 67 |
| Sep 25, 2025 | 159.69 | 167.37 | 159.69 | 164.39 | 164.39 | 2.21% | 152 |
| Sep 24, 2025 | 160.88 | 160.88 | 159.44 | 160.84 | 160.84 | -0.54% | 13 |
| Sep 23, 2025 | 157.13 | 161.71 | 157.13 | 161.71 | 161.71 | 4.70% | 26 |
| Sep 22, 2025 | 156.70 | 156.70 | 154.45 | 154.45 | 154.45 | -1.81% | 6 |
| Sep 19, 2025 | 154.02 | 157.35 | 154.02 | 157.30 | 157.30 | -0.73% | 1 |
| Sep 18, 2025 | 153.67 | 158.45 | 153.67 | 158.45 | 158.45 | 1.74% | 522 |
| Sep 17, 2025 | 155.04 | 157.22 | 155.04 | 155.74 | 155.74 | 1.56% | 143 |
| Sep 16, 2025 | 154.94 | 154.94 | 153.35 | 153.35 | 153.35 | -1.67% | 403 |
| Sep 15, 2025 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | 0.90% | 1 |
| Sep 12, 2025 | 155.70 | 155.77 | 154.56 | 154.56 | 154.56 | -0.87% | 4 |
| Sep 11, 2025 | 156.55 | 157.01 | 155.21 | 155.91 | 155.91 | -0.26% | 15 |
| Sep 10, 2025 | 157.00 | 159.01 | 156.31 | 156.31 | 156.31 | -0.90% | 171 |
| Sep 9, 2025 | 159.50 | 159.50 | 157.27 | 157.73 | 157.73 | -0.16% | 252 |
| Sep 8, 2025 | 158.00 | 158.34 | 157.22 | 157.98 | 157.98 | 0.39% | 126 |
| Sep 5, 2025 | 158.43 | 158.43 | 155.59 | 157.37 | 157.37 | 2.99% | 324 |
| Sep 4, 2025 | 155.52 | 156.04 | 152.81 | 152.81 | 152.81 | -2.50% | 141 |
| Sep 3, 2025 | 162.40 | 162.40 | 156.73 | 156.73 | 156.73 | -2.72% | 172 |
| Sep 2, 2025 | 154.64 | 161.29 | 152.77 | 161.12 | 161.12 | 2.28% | 158 |
| Aug 29, 2025 | 159.02 | 159.78 | 157.52 | 157.52 | 157.52 | -0.58% | 138 |
| Aug 28, 2025 | 157.67 | 158.44 | 157.67 | 158.44 | 158.44 | 1.27% | 3 |
| Aug 27, 2025 | 155.43 | 156.56 | 154.41 | 156.46 | 156.46 | 3.54% | 31 |
| Aug 26, 2025 | 151.69 | 151.69 | 151.11 | 151.11 | 151.11 | -2.20% | 201 |
| Aug 25, 2025 | 154.62 | 156.80 | 154.27 | 154.51 | 154.51 | -1.22% | 649 |
| Aug 22, 2025 | 151.90 | 159.86 | 151.90 | 156.42 | 156.42 | 4.02% | 663 |
| Aug 21, 2025 | 146.45 | 150.38 | 145.96 | 150.38 | 150.38 | 1.44% | 139 |
| Aug 20, 2025 | 148.00 | 150.75 | 145.17 | 148.24 | 148.24 | -3.96% | 467 |
| Aug 19, 2025 | 160.00 | 160.00 | 154.35 | 154.35 | 154.35 | -4.73% | 302 |
| Aug 18, 2025 | 161.21 | 165.51 | 155.70 | 162.02 | 162.02 | 3.09% | 12 |
| Aug 15, 2025 | 161.45 | 161.45 | 156.65 | 157.16 | 157.16 | -1.68% | 47 |
| Aug 14, 2025 | 160.18 | 161.14 | 158.23 | 159.85 | 159.85 | 0.83% | 20 |
| Aug 13, 2025 | 158.00 | 158.53 | 157.71 | 158.53 | 158.53 | -0.13% | 84 |
| Aug 12, 2025 | 155.70 | 158.74 | 153.99 | 158.74 | 158.74 | 4.20% | 111 |
| Aug 11, 2025 | 157.50 | 157.50 | 152.34 | 152.34 | 152.34 | -2.01% | 141 |
| Aug 8, 2025 | 156.46 | 157.35 | 154.60 | 155.47 | 155.47 | -0.12% | 366 |