Avis Budget Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	80.51	84.45	80.00	80.98	80.98	0.05%	1,246,680
Dec 19, 2024	84.72	85.79	80.70	80.94	80.94	-3.04%	692,136
Dec 18, 2024	89.98	89.98	82.30	83.48	83.48	-6.38%	688,066
Dec 17, 2024	90.29	91.50	87.85	89.17	89.17	-1.78%	516,374
Dec 16, 2024	91.07	91.37	88.88	90.79	90.79	-1.52%	649,348
Dec 13, 2024	96.28	96.76	91.89	92.19	92.19	-4.06%	432,011
Dec 12, 2024	98.41	98.49	95.20	96.09	96.09	-3.08%	465,583
Dec 11, 2024	101.14	102.08	98.14	99.14	99.14	-1.34%	537,630
Dec 10, 2024	100.89	102.25	98.24	100.49	100.49	0.28%	670,765
Dec 9, 2024	103.49	104.00	100.10	100.21	100.21	-2.20%	385,500
Dec 6, 2024	101.19	104.00	99.51	102.46	102.46	3.75%	446,213
Dec 5, 2024	102.24	103.00	98.45	98.76	98.76	-2.67%	360,300
Dec 4, 2024	102.52	103.55	98.36	101.47	101.47	-1.38%	518,500
Dec 3, 2024	105.38	106.55	99.65	102.89	102.89	-2.87%	869,588
Dec 2, 2024	108.92	109.82	104.50	105.93	105.93	-2.88%	804,788
Nov 29, 2024	110.62	111.00	108.11	109.07	109.07	0.21%	227,208
Nov 27, 2024	108.16	110.50	108.00	108.84	108.84	1.37%	329,932
Nov 26, 2024	108.18	110.03	106.59	107.37	107.37	-1.32%	365,200
Nov 25, 2024	105.44	112.40	105.40	108.81	108.81	5.98%	1,021,918
Nov 22, 2024	100.54	104.20	100.54	102.67	102.67	1.01%	545,956
Nov 21, 2024	99.25	104.45	98.63	101.64	101.64	2.60%	506,521
Nov 20, 2024	99.40	101.70	97.32	99.06	99.06	-1.00%	569,400
Nov 19, 2024	99.42	100.25	97.60	100.06	100.06	-0.87%	399,021
Nov 18, 2024	97.52	102.41	96.43	100.94	100.94	0.69%	581,500
Nov 15, 2024	106.63	107.54	99.81	100.25	100.25	-5.92%	595,291
Nov 14, 2024	106.09	109.80	104.40	106.56	106.56	0.88%	1,107,745
Nov 13, 2024	99.55	106.80	99.34	105.63	105.63	6.48%	1,015,000
Nov 12, 2024	94.27	100.50	92.52	99.20	99.20	2.45%	770,603
Nov 11, 2024	95.00	96.88	92.45	96.83	96.83	4.17%	514,057
Nov 8, 2024	94.39	94.39	89.04	92.95	92.95	-1.94%	623,896
Nov 7, 2024	96.46	97.34	94.19	94.79	94.79	-1.70%	902,734
Nov 6, 2024	93.21	97.45	92.25	96.43	96.43	8.95%	983,674
Nov 5, 2024	89.29	91.75	86.60	88.51	88.51	-1.95%	665,123
Nov 4, 2024	91.04	94.32	89.00	90.27	90.27	-1.94%	1,008,411
Nov 1, 2024	87.00	100.99	85.00	92.06	92.06	10.92%	2,490,843
Oct 31, 2024	86.55	86.55	82.75	83.00	83.00	-3.42%	824,400
Oct 30, 2024	85.85	88.78	84.87	85.94	85.94	-1.33%	606,018
Oct 29, 2024	84.29	87.91	84.00	87.10	87.10	1.94%	853,220
Oct 28, 2024	82.94	86.19	82.62	85.44	85.44	3.74%	917,700
Oct 25, 2024	84.75	85.70	81.52	82.36	82.36	-1.45%	664,994
Oct 24, 2024	79.90	83.75	79.21	83.57	83.57	6.39%	1,056,451
Oct 23, 2024	78.98	80.73	76.79	78.55	78.55	-1.38%	427,000
Oct 22, 2024	79.66	80.21	77.61	79.65	79.65	0.23%	494,931
Oct 21, 2024	80.63	81.30	78.41	79.47	79.47	-1.95%	565,442
Oct 18, 2024	81.11	82.51	79.83	81.05	81.05	0.98%	583,300
Oct 17, 2024	81.43	82.33	78.75	80.26	80.26	-2.28%	660,400
Oct 16, 2024	78.81	82.97	76.72	82.13	82.13	6.02%	1,075,311
Oct 15, 2024	80.84	81.17	77.33	77.47	77.47	-4.28%	1,330,159
Oct 14, 2024	82.47	83.17	80.45	80.93	80.93	-2.54%	654,746
Oct 11, 2024	83.77	84.40	80.53	83.04	83.04	-1.61%	793,400
Oct 10, 2024	86.81	86.81	83.16	84.40	84.40	-3.71%	748,700
Oct 9, 2024	87.81	89.71	86.93	87.65	87.65	-0.13%	444,401
Oct 8, 2024	87.96	88.76	86.25	87.76	87.76	-1.43%	305,000
Oct 7, 2024	87.29	89.48	86.73	89.03	89.03	0.77%	416,900
Oct 4, 2024	86.71	89.50	85.88	88.35	88.35	5.35%	523,886
Oct 3, 2024	85.55	86.11	82.93	83.86	83.86	-3.24%	361,132
Oct 2, 2024	84.84	88.64	83.59	86.67	86.67	0.96%	461,800
Oct 1, 2024	87.50	87.50	84.36	85.85	85.85	-1.99%	474,600
Sep 30, 2024	86.62	88.54	86.39	87.59	87.59	-	386,631
Sep 27, 2024	87.12	89.88	85.78	87.59	87.59	2.30%	815,845
Sep 26, 2024	84.89	87.67	84.56	85.62	85.62	3.97%	655,785
Sep 25, 2024	86.73	86.80	82.21	82.35	82.35	-5.52%	679,500
Sep 24, 2024	88.54	90.82	86.74	87.16	87.16	0.73%	417,689
Sep 23, 2024	86.89	87.92	85.57	86.53	86.53	0.73%	448,900
Sep 20, 2024	86.41	87.40	85.39	85.90	85.90	-1.52%	838,496
Sep 19, 2024	88.04	89.11	85.59	87.23	87.23	2.53%	681,900
Sep 18, 2024	83.09	89.90	83.09	85.08	85.08	2.39%	1,061,453
Sep 17, 2024	81.33	83.22	79.60	83.09	83.09	5.00%	759,700
Sep 16, 2024	76.85	81.91	76.43	79.13	79.13	3.63%	754,507
Sep 13, 2024	72.17	76.72	70.92	76.36	76.36	8.67%	664,217
Sep 12, 2024	69.69	70.80	67.65	70.27	70.27	1.68%	460,400
Sep 11, 2024	67.29	69.30	66.06	69.11	69.11	2.49%	644,340
Sep 10, 2024	69.22	69.22	65.73	67.43	67.43	-3.24%	749,732
Sep 9, 2024	69.24	70.34	66.00	69.69	69.69	0.77%	852,524
Sep 6, 2024	71.47	72.35	68.76	69.16	69.16	-2.85%	587,238
Sep 5, 2024	74.63	75.17	71.10	71.19	71.19	-4.47%	835,400
Sep 4, 2024	75.00	78.55	74.41	74.52	74.52	-1.05%	743,600
Sep 3, 2024	80.40	80.98	75.15	75.31	75.31	-8.15%	972,747
Aug 30, 2024	83.45	83.69	81.48	81.99	81.99	-0.79%	322,300
Aug 29, 2024	82.01	83.77	81.33	82.64	82.64	1.61%	324,664
Aug 28, 2024	85.50	86.57	81.26	81.33	81.33	-5.69%	675,224
Aug 27, 2024	87.60	87.77	85.32	86.24	86.24	-3.13%	526,722
Aug 26, 2024	88.98	90.11	87.85	89.03	89.03	1.26%	367,600
Aug 23, 2024	86.17	89.28	85.10	87.92	87.92	3.57%	446,204
Aug 22, 2024	90.69	91.04	84.50	84.89	84.89	-6.96%	432,418
Aug 21, 2024	90.00	91.65	88.64	91.24	91.24	2.54%	279,018
Aug 20, 2024	88.89	90.17	87.56	88.98	88.98	0.10%	179,404
Aug 19, 2024	88.08	90.19	87.52	88.89	88.89	1.59%	297,731
Aug 16, 2024	87.35	88.55	86.69	87.50	87.50	-0.26%	230,300
Aug 15, 2024	87.11	89.56	86.76	87.73	87.73	4.04%	335,300
Aug 14, 2024	85.27	85.53	82.90	84.32	84.32	-0.37%	447,036
Aug 13, 2024	83.64	85.12	82.35	84.63	84.63	1.83%	396,400
Aug 12, 2024	86.41	86.49	82.25	83.11	83.11	-4.43%	695,260
Aug 9, 2024	88.10	88.56	84.93	86.96	86.96	-2.61%	455,000
Aug 8, 2024	88.33	91.74	88.20	89.29	89.29	2.71%	1,496,561
Aug 7, 2024	88.08	90.38	84.74	86.93	86.93	0.77%	1,790,100
Aug 6, 2024	87.00	89.78	83.32	86.27	86.27	2.75%	1,355,707
Aug 5, 2024	79.99	86.75	79.03	83.96	83.96	-0.57%	1,255,004
Aug 2, 2024	92.11	92.11	84.36	84.44	84.44	-10.65%	1,137,943
Aug 1, 2024	100.36	102.45	93.70	94.50	94.50	-6.44%	573,639