Avis Budget Group, Inc. (CAR)
NASDAQ: CAR · Real-Time Price · USD
157.01
+3.77 (2.46%)
At close: Oct 24, 2025, 4:00 PM EDT
157.88
+0.87 (0.55%)
After-hours: Oct 24, 2025, 7:55 PM EDT

Avis Budget Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025155.52160.55154.00157.01157.012.46%1,047,234
Oct 23, 2025151.72154.21147.37153.24153.241.01%793,654
Oct 22, 2025153.90156.13151.00151.71151.71-0.90%569,269
Oct 21, 2025147.29153.67146.69153.09153.092.67%452,023
Oct 20, 2025151.48152.27146.38149.11149.11-0.85%744,653
Oct 17, 2025152.13153.06149.35150.39150.39-0.54%502,848
Oct 16, 2025153.38154.11149.70151.20151.20-0.67%526,663
Oct 15, 2025157.01157.51151.30152.22152.22-2.10%509,437
Oct 14, 2025145.51159.07144.54155.49155.494.02%815,988
Oct 13, 2025148.20150.77144.14149.48149.481.69%400,436
Oct 10, 2025147.02148.72144.00146.99146.990.08%848,568
Oct 9, 2025147.70149.18146.00146.87146.870.38%575,544
Oct 8, 2025149.06149.44144.12146.32146.32-1.94%787,725
Oct 7, 2025148.80151.22146.21149.22149.220.55%796,512
Oct 6, 2025155.08155.08145.34148.41148.41-3.98%1,119,310
Oct 3, 2025161.42161.68154.31154.56154.56-3.22%845,275
Oct 2, 2025160.69162.26156.62159.71159.710.44%495,320
Oct 1, 2025160.35165.73158.84159.01159.01-0.97%574,382
Sep 30, 2025161.60162.63158.64160.58160.58-0.59%587,944
Sep 29, 2025161.44162.25158.21161.53161.530.16%878,834
Sep 26, 2025163.28163.28159.50161.27161.27-1.23%978,154
Sep 25, 2025161.52167.69159.20163.28163.280.99%787,618
Sep 24, 2025160.63162.13158.67161.68161.681.44%1,130,012
Sep 23, 2025158.49162.54157.85159.38159.381.05%739,661
Sep 22, 2025156.70160.15153.58157.73157.730.04%688,601
Sep 19, 2025156.24161.15153.75157.66157.661.12%2,030,036
Sep 18, 2025154.48159.44153.00155.92155.921.81%592,840
Sep 17, 2025155.80158.80152.35153.15153.15-1.33%634,818
Sep 16, 2025153.46155.40151.97155.21155.211.88%754,426
Sep 15, 2025156.12157.07152.12152.35152.35-2.04%644,706
Sep 12, 2025157.04158.57154.50155.53155.53-0.96%583,568
Sep 11, 2025155.30159.26154.13157.03157.030.80%473,025
Sep 10, 2025157.58159.17155.45155.78155.78-1.35%513,469
Sep 9, 2025159.91159.91156.51157.91157.91-0.39%524,755
Sep 8, 2025157.01160.39155.62158.53158.531.44%511,597
Sep 5, 2025158.17160.04155.65156.28156.28-0.16%494,519
Sep 4, 2025157.04158.69152.16156.53156.53-0.36%1,271,019
Sep 3, 2025161.14162.99156.09157.09157.09-2.55%657,292
Sep 2, 2025153.30161.91153.30161.20161.201.88%673,886
Aug 29, 2025159.02160.00156.33158.23158.23-0.20%521,761
Aug 28, 2025158.83159.42156.01158.54158.541.01%494,875
Aug 27, 2025152.07157.17152.07156.95156.952.43%699,358
Aug 26, 2025153.68155.02149.95153.23153.230.04%894,343
Aug 25, 2025155.12155.61152.19153.17153.17-1.49%1,249,015
Aug 22, 2025151.37159.86151.37155.49155.493.46%1,290,462
Aug 21, 2025146.14151.83144.72150.29150.291.59%1,331,013
Aug 20, 2025146.35151.90145.98147.94147.94-5.54%2,002,046
Aug 19, 2025158.73159.46154.03156.62156.62-1.35%987,317
Aug 18, 2025156.10167.07156.10158.76158.762.01%1,191,856
Aug 15, 2025157.69158.79155.11155.63155.63-1.70%496,334