Avis Budget Group, Inc. (CAR)
NASDAQ: CAR · Real-Time Price · USD
120.49
-2.08 (-1.70%)
At close: May 28, 2025, 4:00 PM
120.57
+0.08 (0.07%)
After-hours: May 28, 2025, 4:40 PM EDT
Avis Budget Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 121.94 | 124.37 | 120.16 | 120.49 | 120.49 | -1.70% | 917,682 |
| May 27, 2025 | 121.51 | 123.24 | 119.92 | 122.57 | 122.57 | 2.39% | 1,113,281 |
| May 23, 2025 | 116.70 | 121.38 | 116.13 | 119.71 | 119.71 | 1.66% | 1,498,419 |
| May 22, 2025 | 108.60 | 117.81 | 107.30 | 117.75 | 117.75 | 8.06% | 2,240,879 |
| May 21, 2025 | 111.00 | 111.48 | 108.07 | 108.97 | 108.97 | -2.71% | 1,085,843 |
| May 20, 2025 | 113.09 | 114.25 | 111.59 | 112.00 | 112.00 | -0.63% | 1,321,053 |
| May 19, 2025 | 106.12 | 113.71 | 105.00 | 112.72 | 112.72 | 3.56% | 1,220,519 |
| May 16, 2025 | 106.00 | 109.90 | 105.29 | 108.84 | 108.84 | 3.00% | 1,013,272 |
| May 15, 2025 | 105.56 | 107.17 | 103.82 | 105.67 | 105.67 | -0.16% | 970,893 |
| May 14, 2025 | 105.98 | 107.02 | 103.98 | 105.84 | 105.84 | -0.48% | 730,778 |
| May 13, 2025 | 102.87 | 109.14 | 99.60 | 106.35 | 106.35 | 2.50% | 1,311,314 |
| May 12, 2025 | 108.44 | 109.30 | 101.01 | 103.76 | 103.76 | -0.36% | 1,946,976 |
| May 9, 2025 | 102.11 | 107.10 | 101.74 | 104.13 | 104.13 | 3.01% | 1,982,639 |
| May 8, 2025 | 102.45 | 102.76 | 90.01 | 101.09 | 101.09 | 0.59% | 2,531,726 |
| May 7, 2025 | 97.94 | 101.94 | 97.26 | 100.50 | 100.50 | 3.30% | 1,998,482 |
| May 6, 2025 | 96.15 | 97.72 | 95.01 | 97.29 | 97.29 | 1.03% | 1,171,450 |
| May 5, 2025 | 94.47 | 98.64 | 93.90 | 96.30 | 96.30 | 0.14% | 1,199,102 |
| May 2, 2025 | 93.77 | 97.48 | 93.77 | 96.17 | 96.17 | 3.44% | 1,000,342 |
| May 1, 2025 | 93.32 | 95.80 | 92.02 | 92.97 | 92.97 | 0.37% | 1,118,689 |
| Apr 30, 2025 | 89.01 | 92.67 | 87.06 | 92.63 | 92.63 | 0.95% | 1,475,310 |
| Apr 29, 2025 | 93.76 | 95.89 | 91.23 | 91.76 | 91.76 | -3.00% | 1,340,702 |
| Apr 28, 2025 | 94.50 | 95.52 | 91.86 | 94.60 | 94.60 | 0.84% | 1,218,396 |
| Apr 25, 2025 | 91.21 | 95.14 | 90.21 | 93.81 | 93.81 | 2.65% | 1,620,851 |
| Apr 24, 2025 | 86.91 | 93.03 | 85.86 | 91.39 | 91.39 | 5.89% | 1,466,895 |
| Apr 23, 2025 | 88.00 | 88.45 | 84.79 | 86.31 | 86.31 | 1.67% | 2,055,663 |
| Apr 22, 2025 | 81.04 | 85.79 | 81.04 | 84.89 | 84.89 | 5.24% | 1,338,002 |
| Apr 21, 2025 | 82.22 | 82.22 | 78.71 | 80.66 | 80.66 | -4.65% | 2,261,154 |
| Apr 17, 2025 | 74.15 | 85.14 | 73.45 | 84.59 | 84.59 | 16.37% | 3,388,073 |
| Apr 16, 2025 | 71.40 | 73.18 | 66.79 | 72.69 | 72.69 | 4.29% | 2,058,638 |
| Apr 15, 2025 | 71.66 | 72.16 | 68.28 | 69.70 | 69.70 | -2.24% | 1,239,325 |
| Apr 14, 2025 | 71.71 | 72.97 | 69.08 | 71.30 | 71.30 | 2.32% | 1,028,649 |
| Apr 11, 2025 | 70.76 | 70.86 | 66.82 | 69.68 | 69.68 | -1.68% | 1,323,128 |
| Apr 10, 2025 | 70.31 | 71.68 | 66.69 | 70.87 | 70.87 | -4.13% | 2,957,773 |
| Apr 9, 2025 | 62.21 | 75.21 | 62.21 | 73.92 | 73.92 | 17.59% | 2,071,835 |
| Apr 8, 2025 | 70.96 | 71.99 | 62.17 | 62.86 | 62.86 | -9.45% | 2,905,930 |
| Apr 7, 2025 | 67.05 | 74.93 | 65.17 | 69.42 | 69.42 | 0.32% | 1,927,734 |
| Apr 4, 2025 | 69.45 | 69.93 | 62.23 | 69.20 | 69.20 | -4.70% | 2,377,082 |
| Apr 3, 2025 | 75.01 | 75.85 | 71.66 | 72.61 | 72.61 | -5.43% | 1,911,380 |
| Apr 2, 2025 | 74.83 | 79.00 | 74.02 | 76.78 | 76.78 | 1.90% | 1,233,548 |
| Apr 1, 2025 | 76.47 | 76.47 | 72.79 | 75.35 | 75.35 | -0.72% | 1,471,359 |
| Mar 31, 2025 | 73.29 | 77.96 | 71.57 | 75.90 | 75.90 | 1.66% | 3,503,125 |
| Mar 28, 2025 | 74.01 | 75.20 | 71.38 | 74.66 | 74.66 | 0.67% | 3,228,762 |
| Mar 27, 2025 | 64.90 | 77.67 | 64.60 | 74.16 | 74.16 | 20.49% | 6,017,502 |
| Mar 26, 2025 | 59.80 | 62.15 | 58.89 | 61.55 | 61.55 | 3.48% | 1,351,004 |
| Mar 25, 2025 | 60.59 | 60.92 | 58.88 | 59.48 | 59.48 | -1.95% | 1,435,643 |
| Mar 24, 2025 | 61.96 | 62.76 | 59.65 | 60.66 | 60.66 | 0.02% | 1,334,026 |
| Mar 21, 2025 | 56.21 | 61.26 | 55.94 | 60.65 | 60.65 | 4.71% | 1,287,726 |
| Mar 20, 2025 | 60.75 | 61.73 | 55.61 | 57.92 | 57.92 | -4.89% | 1,668,104 |
| Mar 19, 2025 | 58.33 | 62.21 | 58.22 | 60.90 | 60.90 | 4.98% | 1,325,108 |
| Mar 18, 2025 | 58.33 | 59.41 | 56.19 | 58.01 | 58.01 | -2.01% | 1,162,203 |