Skip to main content
logo
Avis Budget Group, Inc. (CAR)
NASDAQ: CAR · Real-Time Price · USD
97.41
+0.87 (0.90%)
At close: Feb 27, 2026, 4:00 PM EST
96.00
-1.41 (-1.45%)
After-hours: Feb 27, 2026, 7:43 PM EST

Avis Budget Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202694.4597.6293.7997.4797.470.96%795,643
Feb 26, 202692.8097.5492.0996.5496.543.92%638,953
Feb 25, 202697.2998.5592.0792.9092.90-1.16%846,324
Feb 24, 202687.5694.1785.9693.9993.997.18%1,413,599
Feb 23, 202694.9595.5586.2487.6987.69-9.10%1,219,259
Feb 20, 202695.7696.8690.9296.4796.47-0.28%2,334,873
Feb 19, 2026101.69104.7692.6896.7496.74-21.54%3,090,426
Feb 18, 2026123.06126.16122.16123.30123.300.98%954,735
Feb 17, 2026118.53123.05118.53122.10122.103.17%1,091,437
Feb 13, 2026117.86119.77115.41118.35118.351.59%665,022
Feb 12, 2026117.39120.82114.43116.50116.500.52%407,390
Feb 11, 2026116.71119.23114.02115.90115.90-0.69%444,108
Feb 10, 2026118.37119.95115.93116.71116.71-1.69%907,570
Feb 9, 2026120.09120.94117.66118.72118.72-1.41%452,475
Feb 6, 2026114.44121.09114.44120.42120.425.06%569,322
Feb 5, 2026121.64121.99113.06114.62114.62-6.73%691,339
Feb 4, 2026123.61129.50122.04122.89122.891.46%627,321
Feb 3, 2026115.52121.46114.59121.12121.124.88%510,723
Feb 2, 2026114.22116.20112.50115.48115.480.43%316,517
Jan 30, 2026114.01115.47113.69114.99114.99-0.59%307,254
Jan 29, 2026114.87116.26113.27115.67115.670.50%346,229
Jan 28, 2026117.87117.87114.00115.10115.10-2.06%290,468
Jan 27, 2026116.75118.66115.17117.52117.520.55%524,529
Jan 26, 2026121.51121.51115.65116.88116.88-3.94%941,549
Jan 23, 2026124.88125.36120.76121.68121.68-2.82%360,040
Jan 22, 2026127.65130.52124.96125.21125.21-0.98%402,935
Jan 21, 2026121.80127.09121.80126.45126.454.11%549,382
Jan 20, 2026125.09125.76119.34121.46121.46-3.32%579,226
Jan 16, 2026123.22125.90122.93125.63125.630.85%690,396
Jan 15, 2026122.50125.29122.50124.57124.570.92%311,510
Jan 14, 2026124.44125.41121.55123.43123.43-1.40%382,855
Jan 13, 2026127.91128.00124.51125.18125.18-1.53%349,682
Jan 12, 2026128.30128.30125.48127.12127.12-1.09%462,408
Jan 9, 2026129.38130.35126.00128.52128.520.74%489,667
Jan 8, 2026127.09132.01126.45127.57127.570.42%977,254
Jan 7, 2026129.93130.25126.02127.04127.04-2.37%386,049
Jan 6, 2026129.41130.72127.39130.12130.120.74%383,412
Jan 5, 2026128.01132.00127.64129.17129.170.74%651,675
Jan 2, 2026128.69130.72127.86128.22128.22-0.08%287,287
Dec 31, 2025128.85129.61127.71128.32128.32-0.40%342,091
Dec 30, 2025130.13130.13128.35128.84128.84-0.68%347,111
Dec 29, 2025132.01132.38129.65129.72129.72-1.68%486,337
Dec 26, 2025131.60132.81130.80131.93131.930.08%300,339
Dec 24, 2025134.52134.52130.61131.82131.82-2.28%182,494
Dec 23, 2025132.01135.17130.91134.90134.901.97%595,625
Dec 22, 2025132.68135.46129.98132.30132.301.31%817,681
Dec 19, 2025127.92132.58127.36130.59130.591.94%762,529
Dec 18, 2025132.20132.91125.67128.11128.11-1.71%971,568
Dec 17, 2025132.73133.98129.51130.34130.34-1.76%378,743
Dec 16, 2025128.01133.22127.65132.67132.673.16%533,875