Skip to main content
logo
Avis Budget Group, Inc. (CAR)
NASDAQ: CAR · Real-Time Price · USD
99.90
-0.54 (-0.54%)
At close: Mar 20, 2026, 4:00 PM EDT
100.00
+0.10 (0.10%)
After-hours: Mar 20, 2026, 5:34 PM EDT

Avis Budget Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026100.28101.4897.9899.9099.90-0.54%1,484,572
Mar 19, 2026101.69102.6094.29100.44100.44-1.06%752,452
Mar 18, 2026101.72104.2299.42101.52101.52-0.35%368,717
Mar 17, 202699.34103.4598.54101.88101.883.98%376,709
Mar 16, 2026101.54102.8795.7397.9897.98-2.71%497,293
Mar 13, 202699.77102.1297.51100.71100.711.16%499,260
Mar 12, 2026100.20103.8599.3699.5699.56-1.61%627,623
Mar 11, 202696.81101.6896.65101.19101.195.63%403,716
Mar 10, 202694.8496.8092.4295.7995.79-0.10%539,665
Mar 9, 202696.0597.2692.3195.8995.89-1.66%618,961
Mar 6, 202693.8497.6992.2297.5197.510.47%894,042
Mar 5, 202695.8299.4994.5197.0597.051.36%331,674
Mar 4, 202696.8198.0594.9795.7595.75-1.27%771,043
Mar 3, 202692.5397.8492.1096.9896.981.33%692,021
Mar 2, 202695.0096.9193.8295.7195.71-1.75%501,407
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
Jan 28, 2026117.87117.87114.00115.10115.10-2.06%292,583
Jan 27, 2026116.75118.66115.17117.52117.520.55%524,529
Jan 26, 2026121.51121.51115.65116.88116.88-3.94%943,260
Jan 23, 2026124.88125.36120.76121.68121.68-2.82%360,147
Jan 22, 2026127.65130.52124.96125.21125.21-0.98%403,253
Jan 21, 2026121.80127.09121.80126.45126.454.11%549,688
Jan 20, 2026125.09125.76119.34121.46121.46-3.32%579,226
Jan 16, 2026123.22125.90122.93125.63125.630.85%695,742
Jan 15, 2026122.50125.29122.50124.57124.570.92%311,512
Jan 14, 2026124.44125.41121.55123.43123.43-1.40%382,865
Jan 13, 2026127.91128.00124.51125.18125.18-1.53%349,729
Jan 12, 2026128.30128.30125.48127.12127.12-1.09%464,914
Jan 9, 2026129.38130.35126.00128.52128.520.74%489,683
Jan 8, 2026127.09132.01126.45127.57127.570.42%1,107,861