Avis Budget Group, Inc. (CAR)
NASDAQ: CAR · Real-Time Price · USD
158.23
-0.31 (-0.20%)
At close: Aug 29, 2025, 4:00 PM
158.23
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:20 PM EDT
Avis Budget Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 159.02 | 160.00 | 156.33 | 158.23 | - | -0.20% | 521,728 |
| 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 |
| Jul 22, 2025 | 189.99 | 200.41 | 189.40 | 199.75 | 199.75 | 5.09% | 1,187,476 |
| Jul 21, 2025 | 194.93 | 195.10 | 189.03 | 190.08 | 190.08 | -1.25% | 1,176,428 |
| Jul 18, 2025 | 198.00 | 198.00 | 189.61 | 192.48 | 192.48 | -1.84% | 597,001 |
| Jul 17, 2025 | 193.25 | 198.52 | 191.77 | 196.09 | 196.09 | 2.27% | 650,751 |
| Jul 16, 2025 | 194.86 | 197.99 | 190.55 | 191.73 | 191.73 | -0.44% | 619,464 |
| Jul 15, 2025 | 195.99 | 197.73 | 192.13 | 192.58 | 192.58 | -1.17% | 530,384 |
| Jul 14, 2025 | 190.96 | 196.36 | 188.56 | 194.86 | 194.86 | 1.82% | 1,420,857 |
| Jul 11, 2025 | 188.71 | 194.80 | 187.00 | 191.39 | 191.39 | 1.16% | 1,084,951 |
| Jul 10, 2025 | 179.46 | 194.94 | 176.66 | 189.19 | 189.19 | 6.41% | 1,788,410 |
| Jul 9, 2025 | 178.82 | 180.43 | 175.08 | 177.80 | 177.80 | -0.40% | 1,133,537 |
| Jul 8, 2025 | 183.39 | 185.00 | 174.05 | 178.52 | 178.52 | -1.65% | 831,752 |
| Jul 7, 2025 | 180.62 | 185.00 | 177.07 | 181.52 | 181.52 | 0.12% | 902,001 |
| Jul 3, 2025 | 177.60 | 182.35 | 176.87 | 181.31 | 181.31 | 2.09% | 743,429 |
| Jul 2, 2025 | 172.28 | 178.95 | 171.81 | 177.60 | 177.60 | 3.32% | 1,191,400 |
| Jul 1, 2025 | 167.78 | 177.35 | 166.08 | 171.89 | 171.89 | 1.68% | 1,103,803 |
| Jun 30, 2025 | 175.51 | 176.37 | 162.55 | 169.05 | 169.05 | -2.97% | 1,882,248 |
| Jun 27, 2025 | 180.10 | 180.10 | 171.78 | 174.22 | 174.22 | -2.83% | 2,650,924 |
| Jun 26, 2025 | 178.00 | 189.98 | 175.07 | 179.30 | 179.30 | 2.03% | 3,537,950 |
| Jun 25, 2025 | 168.66 | 176.76 | 167.37 | 175.73 | 175.73 | 2.25% | 2,591,988 |
| Jun 24, 2025 | 149.19 | 174.04 | 148.90 | 171.86 | 171.86 | 16.91% | 3,410,420 |
| Jun 23, 2025 | 133.50 | 147.82 | 132.76 | 147.00 | 147.00 | 9.34% | 1,712,956 |
| Jun 20, 2025 | 130.84 | 135.33 | 130.70 | 134.44 | 134.44 | 3.53% | 2,015,607 |