Avis Budget Group, Inc. (CAR)
NASDAQ: CAR · Real-Time Price · USD
134.90
+2.60 (1.97%)
Dec 23, 2025, 4:00 PM EST - Market closed
Avis Budget Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 132.01 | 135.17 | 130.91 | 134.90 | 134.90 | 1.97% | 595,625 |
| Dec 22, 2025 | 132.68 | 135.46 | 129.98 | 132.30 | 132.30 | 1.31% | 817,681 |
| Dec 19, 2025 | 127.92 | 132.58 | 127.36 | 130.59 | 130.59 | 1.94% | 762,529 |
| Dec 18, 2025 | 132.20 | 132.91 | 125.67 | 128.11 | 128.11 | -1.71% | 971,568 |
| Dec 17, 2025 | 132.73 | 133.98 | 129.51 | 130.34 | 130.34 | -1.76% | 378,743 |
| Dec 16, 2025 | 128.01 | 133.22 | 127.65 | 132.67 | 132.67 | 3.16% | 533,875 |
| Dec 15, 2025 | 131.13 | 131.13 | 127.64 | 128.61 | 128.61 | -1.85% | 525,190 |
| Dec 12, 2025 | 135.01 | 136.63 | 130.35 | 131.03 | 131.03 | -2.86% | 468,732 |
| Dec 11, 2025 | 133.63 | 135.98 | 133.39 | 134.89 | 134.89 | -0.04% | 351,697 |
| Dec 10, 2025 | 134.21 | 136.84 | 132.32 | 134.95 | 134.95 | 0.76% | 403,117 |
| Dec 9, 2025 | 132.27 | 135.27 | 132.27 | 133.93 | 133.93 | 1.39% | 383,740 |
| Dec 8, 2025 | 132.70 | 134.41 | 131.55 | 132.09 | 132.09 | -2.05% | 329,572 |
| Dec 5, 2025 | 134.17 | 139.02 | 132.88 | 134.85 | 134.85 | 0.75% | 496,568 |
| Dec 4, 2025 | 135.00 | 135.00 | 131.67 | 133.85 | 133.85 | -0.72% | 304,948 |
| Dec 3, 2025 | 131.93 | 135.10 | 130.90 | 134.82 | 134.82 | 2.19% | 372,779 |
| Dec 2, 2025 | 131.21 | 132.75 | 129.30 | 131.93 | 131.93 | 1.34% | 401,250 |
| Dec 1, 2025 | 133.57 | 134.00 | 129.30 | 130.19 | 130.19 | -4.19% | 722,418 |
| Nov 28, 2025 | 133.81 | 136.03 | 132.51 | 135.88 | 135.88 | 1.44% | 171,699 |
| Nov 26, 2025 | 135.10 | 136.79 | 132.79 | 133.95 | 133.95 | -0.08% | 399,956 |
| Nov 25, 2025 | 132.27 | 135.44 | 129.48 | 134.06 | 134.06 | 1.76% | 362,735 |
| Nov 24, 2025 | 131.19 | 132.62 | 128.62 | 131.74 | 131.74 | 0.24% | 877,210 |
| Nov 21, 2025 | 126.88 | 135.49 | 124.85 | 131.42 | 131.42 | 3.77% | 582,011 |
| Nov 20, 2025 | 133.95 | 134.41 | 126.40 | 126.65 | 126.65 | -4.19% | 593,043 |
| Nov 19, 2025 | 129.25 | 133.52 | 126.90 | 132.19 | 132.19 | 2.24% | 510,149 |
| Nov 18, 2025 | 128.05 | 130.87 | 125.74 | 129.30 | 129.30 | -0.12% | 611,712 |
| Nov 17, 2025 | 136.90 | 137.30 | 128.08 | 129.45 | 129.45 | -6.57% | 1,365,996 |
| Nov 14, 2025 | 135.36 | 140.62 | 134.00 | 138.56 | 138.56 | 0.73% | 643,844 |
| Nov 13, 2025 | 141.70 | 142.16 | 136.94 | 137.55 | 137.55 | -3.95% | 1,394,369 |
| Nov 12, 2025 | 144.62 | 147.55 | 142.77 | 143.20 | 143.20 | -0.44% | 1,132,764 |
| Nov 11, 2025 | 142.89 | 144.38 | 140.54 | 143.83 | 143.83 | 0.93% | 879,663 |
| Nov 10, 2025 | 145.00 | 146.20 | 141.79 | 142.50 | 142.50 | -0.57% | 392,028 |
| Nov 7, 2025 | 138.31 | 144.43 | 134.00 | 143.31 | 143.31 | 3.62% | 554,904 |
| Nov 6, 2025 | 139.97 | 139.97 | 136.83 | 138.31 | 138.31 | -1.37% | 734,584 |
| Nov 5, 2025 | 137.13 | 141.96 | 134.74 | 140.23 | 140.23 | 1.61% | 875,183 |
| Nov 4, 2025 | 131.77 | 140.91 | 131.60 | 138.01 | 138.01 | 4.34% | 1,671,832 |
| Nov 3, 2025 | 135.39 | 135.51 | 130.38 | 132.27 | 132.27 | -2.79% | 1,137,461 |
| Oct 31, 2025 | 134.53 | 136.38 | 132.08 | 136.07 | 136.07 | 0.29% | 1,685,710 |
| Oct 30, 2025 | 138.21 | 143.35 | 135.47 | 135.68 | 135.68 | -2.42% | 1,182,774 |
| Oct 29, 2025 | 142.00 | 143.18 | 136.16 | 139.05 | 139.05 | -4.61% | 2,165,215 |
| Oct 28, 2025 | 161.15 | 161.15 | 144.16 | 145.77 | 145.77 | -6.06% | 1,671,851 |
| Oct 27, 2025 | 157.43 | 158.75 | 152.91 | 155.18 | 155.18 | -1.17% | 1,740,353 |
| Oct 24, 2025 | 155.52 | 160.55 | 154.00 | 157.01 | 157.01 | 2.46% | 1,047,234 |
| Oct 23, 2025 | 151.72 | 154.21 | 147.37 | 153.24 | 153.24 | 1.01% | 793,654 |
| Oct 22, 2025 | 153.90 | 156.13 | 151.00 | 151.71 | 151.71 | -0.90% | 569,269 |
| Oct 21, 2025 | 147.29 | 153.67 | 146.69 | 153.09 | 153.09 | 2.67% | 452,023 |
| Oct 20, 2025 | 151.48 | 152.27 | 146.38 | 149.11 | 149.11 | -0.85% | 744,653 |
| Oct 17, 2025 | 152.13 | 153.06 | 149.35 | 150.39 | 150.39 | -0.54% | 502,848 |
| Oct 16, 2025 | 153.38 | 154.11 | 149.70 | 151.20 | 151.20 | -0.67% | 526,663 |
| Oct 15, 2025 | 157.01 | 157.51 | 151.30 | 152.22 | 152.22 | -2.10% | 509,437 |
| Oct 14, 2025 | 145.51 | 159.07 | 144.54 | 155.49 | 155.49 | 4.02% | 815,988 |