Avis Budget Group, Inc. (CAR)
NASDAQ: CAR · Real-Time Price · USD
159.01
-1.56 (-0.97%)
At close: Oct 1, 2025, 4:00 PM EDT
158.95
-0.06 (-0.04%)
After-hours: Oct 1, 2025, 4:12 PM EDT
Avis Budget Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 160.35 | 165.73 | 158.84 | 159.01 | - | -0.97% | 574,337 |
| Sep 30, 2025 | 161.60 | 162.63 | 158.64 | 160.58 | 160.58 | -0.59% | 587,944 |
| Sep 29, 2025 | 161.44 | 162.25 | 158.21 | 161.53 | 161.53 | 0.16% | 878,834 |
| Sep 26, 2025 | 163.28 | 163.28 | 159.50 | 161.27 | 161.27 | -1.23% | 978,154 |
| Sep 25, 2025 | 161.52 | 167.69 | 159.20 | 163.28 | 163.28 | 0.99% | 787,618 |
| Sep 24, 2025 | 160.63 | 162.13 | 158.67 | 161.68 | 161.68 | 1.44% | 1,130,012 |
| Sep 23, 2025 | 158.49 | 162.54 | 157.85 | 159.38 | 159.38 | 1.05% | 739,661 |
| Sep 22, 2025 | 156.70 | 160.15 | 153.58 | 157.73 | 157.73 | 0.04% | 688,601 |
| Sep 19, 2025 | 156.24 | 161.15 | 153.75 | 157.66 | 157.66 | 1.12% | 2,030,036 |
| Sep 18, 2025 | 154.48 | 159.44 | 153.00 | 155.92 | 155.92 | 1.81% | 592,840 |
| Sep 17, 2025 | 155.80 | 158.80 | 152.35 | 153.15 | 153.15 | -1.33% | 634,818 |
| Sep 16, 2025 | 153.46 | 155.40 | 151.97 | 155.21 | 155.21 | 1.88% | 754,426 |
| Sep 15, 2025 | 156.12 | 157.07 | 152.12 | 152.35 | 152.35 | -2.04% | 644,706 |
| Sep 12, 2025 | 157.04 | 158.57 | 154.50 | 155.53 | 155.53 | -0.96% | 583,568 |
| Sep 11, 2025 | 155.30 | 159.26 | 154.13 | 157.03 | 157.03 | 0.80% | 473,025 |
| Sep 10, 2025 | 157.58 | 159.17 | 155.45 | 155.78 | 155.78 | -1.35% | 513,469 |
| Sep 9, 2025 | 159.91 | 159.91 | 156.51 | 157.91 | 157.91 | -0.39% | 524,755 |
| Sep 8, 2025 | 157.01 | 160.39 | 155.62 | 158.53 | 158.53 | 1.44% | 511,597 |
| Sep 5, 2025 | 158.17 | 160.04 | 155.65 | 156.28 | 156.28 | -0.16% | 494,519 |
| Sep 4, 2025 | 157.04 | 158.69 | 152.16 | 156.53 | 156.53 | -0.36% | 1,271,019 |
| Sep 3, 2025 | 161.14 | 162.99 | 156.09 | 157.09 | 157.09 | -2.55% | 657,292 |
| Sep 2, 2025 | 153.30 | 161.91 | 153.30 | 161.20 | 161.20 | 1.88% | 673,886 |
| Aug 29, 2025 | 159.02 | 160.00 | 156.33 | 158.23 | 158.23 | -0.20% | 521,761 |
| Aug 28, 2025 | 158.83 | 159.42 | 156.01 | 158.54 | 158.54 | 1.01% | 494,875 |
| Aug 27, 2025 | 152.07 | 157.17 | 152.07 | 156.95 | 156.95 | 2.43% | 699,358 |
| Aug 26, 2025 | 153.68 | 155.02 | 149.95 | 153.23 | 153.23 | 0.04% | 894,343 |
| Aug 25, 2025 | 155.12 | 155.61 | 152.19 | 153.17 | 153.17 | -1.49% | 1,249,015 |
| Aug 22, 2025 | 151.37 | 159.86 | 151.37 | 155.49 | 155.49 | 3.46% | 1,290,462 |
| Aug 21, 2025 | 146.14 | 151.83 | 144.72 | 150.29 | 150.29 | 1.59% | 1,331,013 |
| Aug 20, 2025 | 146.35 | 151.90 | 145.98 | 147.94 | 147.94 | -5.54% | 2,002,046 |
| Aug 19, 2025 | 158.73 | 159.46 | 154.03 | 156.62 | 156.62 | -1.35% | 987,317 |
| Aug 18, 2025 | 156.10 | 167.07 | 156.10 | 158.76 | 158.76 | 2.01% | 1,191,856 |
| Aug 15, 2025 | 157.69 | 158.79 | 155.11 | 155.63 | 155.63 | -1.70% | 496,334 |
| Aug 14, 2025 | 160.18 | 161.63 | 157.19 | 158.32 | 158.32 | -1.82% | 586,720 |
| Aug 13, 2025 | 159.76 | 162.37 | 157.48 | 161.25 | 161.25 | 0.88% | 643,326 |
| Aug 12, 2025 | 156.84 | 159.95 | 154.77 | 159.85 | 159.85 | 4.42% | 642,896 |
| Aug 11, 2025 | 154.26 | 155.12 | 151.01 | 153.08 | 153.08 | -0.41% | 1,081,915 |
| Aug 8, 2025 | 157.96 | 158.22 | 153.56 | 153.71 | 153.71 | -1.94% | 888,346 |
| Aug 7, 2025 | 159.37 | 159.37 | 153.73 | 156.75 | 156.75 | 0.07% | 975,041 |
| Aug 6, 2025 | 159.21 | 159.21 | 155.20 | 156.64 | 156.64 | -1.61% | 1,022,866 |
| Aug 5, 2025 | 161.74 | 162.16 | 157.33 | 159.21 | 159.21 | -0.78% | 1,678,988 |
| Aug 4, 2025 | 165.25 | 165.65 | 158.49 | 160.46 | 160.46 | -2.20% | 1,990,796 |
| Aug 1, 2025 | 163.43 | 166.68 | 159.65 | 164.07 | 164.07 | -3.62% | 1,787,812 |
| Jul 31, 2025 | 168.99 | 173.40 | 165.50 | 170.24 | 170.24 | -1.29% | 1,599,131 |
| Jul 30, 2025 | 183.62 | 183.62 | 167.65 | 172.46 | 172.46 | -15.41% | 2,988,731 |
| Jul 29, 2025 | 212.77 | 212.81 | 200.39 | 203.88 | 203.88 | -1.05% | 1,341,143 |
| Jul 28, 2025 | 206.65 | 207.09 | 203.00 | 206.04 | 206.04 | -0.36% | 1,085,259 |
| Jul 25, 2025 | 211.14 | 211.14 | 204.64 | 206.79 | 206.79 | -0.37% | 1,028,386 |
| Jul 24, 2025 | 206.94 | 212.09 | 206.53 | 207.55 | 207.55 | 0.03% | 976,942 |
| Jul 23, 2025 | 197.76 | 209.29 | 192.72 | 207.49 | 207.49 | 3.87% | 1,369,328 |