Avis Budget Group, Inc. (CAR)
NASDAQ: CAR · Real-Time Price · USD
63.79
-7.80 (-10.90%)
Mar 11, 2025, 4:00 PM EST - Market closed
Avis Budget Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 71.41 | 71.76 | 61.41 | 63.79 | 63.79 | -10.90% | 2,266,545 |
| Mar 10, 2025 | 73.83 | 74.38 | 70.85 | 71.59 | 71.59 | -3.89% | 1,101,894 |
| Mar 7, 2025 | 73.11 | 74.80 | 71.91 | 74.49 | 74.49 | 0.93% | 714,426 |
| Mar 6, 2025 | 75.32 | 76.24 | 73.09 | 73.80 | 73.80 | -3.67% | 466,129 |
| Mar 5, 2025 | 77.50 | 78.00 | 73.95 | 76.61 | 76.61 | 0.35% | 840,781 |
| Mar 4, 2025 | 72.35 | 78.56 | 70.30 | 76.34 | 76.34 | 2.84% | 1,453,320 |
| Mar 3, 2025 | 79.93 | 80.68 | 73.83 | 74.23 | 74.23 | -6.05% | 967,557 |
| Feb 28, 2025 | 79.90 | 81.28 | 77.50 | 79.01 | 79.01 | -1.51% | 836,334 |
| Feb 27, 2025 | 80.90 | 82.05 | 79.60 | 80.22 | 80.22 | -0.43% | 496,985 |
| Feb 26, 2025 | 84.23 | 85.75 | 80.35 | 80.57 | 80.57 | -3.45% | 1,502,581 |
| Feb 25, 2025 | 86.75 | 86.75 | 82.41 | 83.45 | 83.45 | -3.47% | 683,413 |
| Feb 24, 2025 | 87.81 | 87.81 | 85.11 | 86.45 | 86.45 | -0.75% | 720,656 |
| Feb 21, 2025 | 94.28 | 95.48 | 85.85 | 87.10 | 87.10 | -7.17% | 696,714 |
| Feb 20, 2025 | 94.19 | 95.71 | 92.50 | 93.83 | 93.83 | -0.38% | 777,549 |
| Feb 19, 2025 | 96.50 | 96.87 | 94.05 | 94.19 | 94.19 | -2.39% | 667,037 |
| Feb 18, 2025 | 91.02 | 97.99 | 89.49 | 96.50 | 96.50 | 6.34% | 1,056,413 |
| Feb 14, 2025 | 88.13 | 92.53 | 86.62 | 90.75 | 90.75 | 4.08% | 1,079,094 |
| Feb 13, 2025 | 83.14 | 87.60 | 82.33 | 87.19 | 87.19 | 4.31% | 1,398,066 |
| Feb 12, 2025 | 88.60 | 88.60 | 80.00 | 83.59 | 83.59 | -6.82% | 1,668,725 |
| Feb 11, 2025 | 88.55 | 91.82 | 88.50 | 89.71 | 89.71 | -0.80% | 1,043,182 |
| Feb 10, 2025 | 88.03 | 90.66 | 85.58 | 90.43 | 90.43 | 3.93% | 582,779 |
| Feb 7, 2025 | 90.34 | 90.66 | 86.96 | 87.01 | 87.01 | -4.20% | 460,009 |
| Feb 6, 2025 | 89.44 | 91.50 | 89.02 | 90.82 | 90.82 | 3.20% | 328,370 |
| Feb 5, 2025 | 89.35 | 91.17 | 87.73 | 88.00 | 88.00 | -1.31% | 342,137 |
| Feb 4, 2025 | 87.26 | 89.72 | 87.26 | 89.17 | 89.17 | 1.68% | 462,272 |
| Feb 3, 2025 | 86.07 | 90.14 | 84.80 | 87.70 | 87.70 | -2.23% | 585,896 |
| Jan 31, 2025 | 93.84 | 94.34 | 89.47 | 89.70 | 89.70 | -4.21% | 483,310 |
| Jan 30, 2025 | 92.35 | 95.06 | 92.07 | 93.64 | 93.64 | 1.99% | 510,438 |
| Jan 29, 2025 | 92.86 | 93.87 | 90.22 | 91.81 | 91.81 | -0.54% | 371,981 |
| Jan 28, 2025 | 89.56 | 92.50 | 88.30 | 92.31 | 92.31 | 3.41% | 584,821 |
| Jan 27, 2025 | 88.76 | 91.03 | 87.80 | 89.27 | 89.27 | -0.83% | 435,115 |
| Jan 24, 2025 | 91.04 | 92.15 | 89.50 | 90.02 | 90.02 | -0.99% | 323,780 |
| Jan 23, 2025 | 90.21 | 92.08 | 87.00 | 90.92 | 90.92 | -0.42% | 484,515 |
| Jan 22, 2025 | 89.79 | 91.88 | 89.00 | 91.30 | 91.30 | 1.11% | 527,541 |
| Jan 21, 2025 | 91.50 | 91.99 | 88.50 | 90.30 | 90.30 | 0.13% | 444,956 |
| Jan 17, 2025 | 90.06 | 91.00 | 89.28 | 90.19 | 90.19 | 1.70% | 1,165,509 |
| Jan 16, 2025 | 88.76 | 90.50 | 87.85 | 88.68 | 88.68 | -0.12% | 476,958 |
| Jan 15, 2025 | 87.59 | 89.92 | 87.59 | 88.79 | 88.79 | 3.58% | 587,044 |
| Jan 14, 2025 | 85.61 | 86.29 | 83.84 | 85.72 | 85.72 | 2.38% | 622,697 |
| Jan 13, 2025 | 83.34 | 84.16 | 82.24 | 83.73 | 83.73 | -0.98% | 383,189 |
| Jan 10, 2025 | 84.03 | 84.84 | 81.55 | 84.56 | 84.56 | -1.58% | 639,129 |
| Jan 8, 2025 | 86.60 | 86.82 | 83.84 | 85.92 | 85.92 | -2.87% | 536,452 |
| Jan 7, 2025 | 85.78 | 88.57 | 84.73 | 88.46 | 88.46 | 4.40% | 690,427 |
| Jan 6, 2025 | 83.02 | 86.72 | 82.97 | 84.73 | 84.73 | 3.63% | 498,496 |
| Jan 3, 2025 | 81.01 | 82.92 | 78.91 | 81.76 | 81.76 | 1.64% | 603,707 |
| Jan 2, 2025 | 81.79 | 82.28 | 79.73 | 80.44 | 80.44 | -0.21% | 484,280 |
| Dec 31, 2024 | 79.67 | 81.45 | 79.08 | 80.61 | 80.61 | 2.22% | 447,801 |
| Dec 30, 2024 | 79.73 | 80.61 | 75.88 | 78.86 | 78.86 | -2.59% | 619,499 |
| Dec 27, 2024 | 81.50 | 83.28 | 79.90 | 80.96 | 80.96 | -1.23% | 520,611 |
| Dec 26, 2024 | 80.65 | 82.64 | 79.90 | 81.97 | 81.97 | 0.71% | 497,123 |