Skip to main content
logo
Avis Budget Group, Inc. (CAR)
NASDAQ: CAR · Real-Time Price · USD
271.00
-26.08 (-8.78%)
Apr 10, 2026, 12:49 PM EDT - Market open

Avis Budget Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 2026294.00307.97270.50265.00--10.80%1,410,288
Apr 9, 2026260.90297.98246.01297.08297.0813.67%4,530,517
Apr 8, 2026248.00272.47227.01261.35261.352.43%6,379,463
Apr 7, 2026217.01256.99209.60255.15255.1520.01%5,997,270
Apr 6, 2026182.80214.84182.80212.60212.6011.65%2,450,712
Apr 2, 2026170.00191.51166.24190.42190.4211.97%1,816,326
Apr 1, 2026147.52170.40146.82170.07170.0716.61%1,806,564
Mar 31, 2026137.65147.50136.41145.85145.857.59%1,445,475
Mar 30, 2026138.67146.08131.08135.56135.56-8.68%2,241,024
Mar 27, 2026132.20151.40131.99148.45148.456.35%1,836,910
Mar 26, 2026123.00146.33121.61139.58139.5812.97%3,505,820
Mar 25, 2026119.07123.62115.57123.56123.565.17%761,682
Mar 24, 2026107.44118.09105.92117.49117.499.52%641,800
Mar 23, 2026102.46108.85101.65107.28107.287.39%1,278,557
Mar 20, 2026100.28101.4897.9899.9099.90-0.54%1,486,069
Mar 19, 2026101.69102.6094.29100.44100.44-1.06%754,692
Mar 18, 2026101.72104.2299.42101.52101.52-0.35%368,724
Mar 17, 202699.34103.4598.54101.88101.883.98%377,166
Mar 16, 2026101.54102.8795.7397.9897.98-2.71%497,601
Mar 13, 202699.77102.1297.51100.71100.711.16%499,614
Mar 12, 2026100.20103.8599.3699.5699.56-1.61%628,045
Mar 11, 202696.81101.6896.65101.19101.195.63%403,962
Mar 10, 202694.8496.8092.4295.7995.79-0.10%539,758
Mar 9, 202696.0597.2692.3195.8995.89-1.66%619,290
Mar 6, 202693.8497.6992.2297.5197.510.47%894,199
Mar 5, 202695.8299.4994.5197.0597.051.36%331,714
Mar 4, 202696.8198.0594.9795.7595.75-1.27%771,057
Mar 3, 202692.5397.8492.1096.9896.981.33%692,105
Mar 2, 202695.0096.9193.8295.7195.71-1.75%501,697
Feb 27, 202694.4597.6293.7997.4197.410.90%796,141
Feb 26, 202692.8097.5492.0996.5496.543.92%639,157
Feb 25, 202697.2998.5592.0792.9092.90-1.16%849,572
Feb 24, 202687.5694.1785.9693.9993.997.18%1,417,344
Feb 23, 202694.9595.5586.2487.6987.69-9.10%1,219,566
Feb 20, 202695.7696.8690.9296.4796.47-0.28%2,353,696
Feb 19, 2026101.69104.7692.6896.7496.74-21.54%3,097,151
Feb 18, 2026123.06126.16122.16123.30123.300.98%972,319
Feb 17, 2026118.53123.05118.53122.10122.103.17%1,092,642
Feb 13, 2026117.86119.77115.41118.35118.351.59%667,557
Feb 12, 2026117.39120.82114.43116.50116.500.52%407,393
Feb 11, 2026116.71119.23114.02115.90115.90-0.69%448,852
Feb 10, 2026118.37119.95115.93116.71116.71-1.69%907,868
Feb 9, 2026120.09120.94117.66118.72118.72-1.41%453,161
Feb 6, 2026114.44121.09114.44120.42120.425.06%569,324
Feb 5, 2026121.64121.99113.06114.62114.62-6.73%692,229
Feb 4, 2026123.61129.50122.04122.89122.891.46%627,394
Feb 3, 2026115.52121.46114.59121.12121.124.88%592,695
Feb 2, 2026114.22116.20112.50115.48115.480.43%316,521
Jan 30, 2026114.01115.47113.69114.99114.99-0.59%307,254
Jan 29, 2026114.87116.26113.27115.67115.670.50%346,265