Avis Budget Group, Inc. (CAR)
NASDAQ: CAR · Real-Time Price · USD
96.30
+0.13 (0.14%)
May 5, 2025, 4:00 PM EDT - Market closed

Avis Budget Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202594.4798.6493.9096.3096.300.14%1,197,336
May 2, 202593.7797.4893.7796.1796.173.44%1,000,342
May 1, 202593.3295.8092.0292.9792.970.37%1,118,689
Apr 30, 202589.0192.6787.0692.6392.630.95%1,475,310
Apr 29, 202593.7695.8991.2391.7691.76-3.00%1,340,702
Apr 28, 202594.5095.5291.8694.6094.600.84%1,218,396
Apr 25, 202591.2195.1490.2193.8193.812.65%1,620,851
Apr 24, 202586.9193.0385.8691.3991.395.89%1,466,895
Apr 23, 202588.0088.4584.7986.3186.311.67%2,055,663
Apr 22, 202581.0485.7981.0484.8984.895.24%1,338,002
Apr 21, 202582.2282.2278.7180.6680.66-4.65%2,261,154
Apr 17, 202574.1585.1473.4584.5984.5916.37%3,388,073
Apr 16, 202571.4073.1866.7972.6972.694.29%2,058,638
Apr 15, 202571.6672.1668.2869.7069.70-2.24%1,239,325
Apr 14, 202571.7172.9769.0871.3071.302.32%1,028,649
Apr 11, 202570.7670.8666.8269.6869.68-1.68%1,323,128
Apr 10, 202570.3171.6866.6970.8770.87-4.13%2,957,773
Apr 9, 202562.2175.2162.2173.9273.9217.59%2,071,835
Apr 8, 202570.9671.9962.1762.8662.86-9.45%2,905,930
Apr 7, 202567.0574.9365.1769.4269.420.32%1,927,734
Apr 4, 202569.4569.9362.2369.2069.20-4.70%2,377,082
Apr 3, 202575.0175.8571.6672.6172.61-5.43%1,911,380
Apr 2, 202574.8379.0074.0276.7876.781.90%1,233,548
Apr 1, 202576.4776.4772.7975.3575.35-0.72%1,471,359
Mar 31, 202573.2977.9671.5775.9075.901.66%3,503,125
Mar 28, 202574.0175.2071.3874.6674.660.67%3,228,762
Mar 27, 202564.9077.6764.6074.1674.1620.49%6,017,502
Mar 26, 202559.8062.1558.8961.5561.553.48%1,351,004
Mar 25, 202560.5960.9258.8859.4859.48-1.95%1,435,643
Mar 24, 202561.9662.7659.6560.6660.660.02%1,334,026
Mar 21, 202556.2161.2655.9460.6560.654.71%1,287,726
Mar 20, 202560.7561.7355.6157.9257.92-4.89%1,668,104
Mar 19, 202558.3362.2158.2260.9060.904.98%1,325,108
Mar 18, 202558.3359.4156.1958.0158.01-2.01%1,162,203
Mar 17, 202562.1664.5859.1359.2059.20-4.44%1,177,945
Mar 14, 202557.5263.1855.6961.9561.9511.64%2,110,013
Mar 13, 202563.0463.6654.0355.4955.49-11.41%3,463,489
Mar 12, 202565.0165.9961.9062.6462.64-1.80%1,046,671
Mar 11, 202571.4171.7661.4163.7963.79-10.90%2,269,065
Mar 10, 202573.8374.3870.8571.5971.59-3.89%1,101,894
Mar 7, 202573.1174.8071.9174.4974.490.93%714,426
Mar 6, 202575.3276.2473.0973.8073.80-3.67%466,129
Mar 5, 202577.5078.0073.9576.6176.610.35%840,781
Mar 4, 202572.3578.5670.3076.3476.342.84%1,453,320
Mar 3, 202579.9380.6873.8374.2374.23-6.05%967,557
Feb 28, 202579.9081.2877.5079.0179.01-1.51%836,334
Feb 27, 202580.9082.0579.6080.2280.22-0.43%496,985
Feb 26, 202584.2385.7580.3580.5780.57-3.45%1,502,581
Feb 25, 202586.7586.7582.4183.4583.45-3.47%683,413
Feb 24, 202587.8187.8185.1186.4586.45-0.75%720,656