Avis Budget Group, Inc. (CAR)
NASDAQ: CAR · Real-Time Price · USD
177.83
-3.32 (-1.83%)
Apr 30, 2026, 3:26 PM EDT - Market open
Avis Budget Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 179.25 | 205.00 | 172.34 | 183.86 | - | 1.50% | 2,537,752 |
| Apr 29, 2026 | 157.16 | 189.97 | 155.00 | 181.15 | 181.15 | -0.47% | 6,715,799 |
| Apr 28, 2026 | 186.51 | 201.18 | 178.15 | 182.01 | 182.01 | -2.71% | 3,736,025 |
| Apr 27, 2026 | 190.54 | 204.11 | 182.00 | 187.07 | 187.07 | -8.30% | 3,732,514 |
| Apr 24, 2026 | 235.40 | 244.72 | 202.31 | 204.00 | 204.00 | -10.97% | 6,440,861 |
| Apr 23, 2026 | 402.01 | 403.68 | 207.64 | 229.14 | 229.14 | -48.38% | 17,263,420 |
| Apr 22, 2026 | 774.99 | 847.70 | 427.99 | 443.94 | 443.94 | -37.82% | 12,229,735 |
| Apr 21, 2026 | 624.00 | 765.94 | 569.27 | 713.97 | 713.97 | 17.27% | 12,294,839 |
| Apr 20, 2026 | 491.26 | 612.58 | 476.00 | 608.80 | 608.80 | 23.27% | 5,733,761 |
| Apr 17, 2026 | 438.67 | 501.66 | 422.08 | 493.86 | 493.86 | 10.00% | 4,814,910 |
| Apr 16, 2026 | 396.00 | 452.00 | 363.10 | 448.98 | 448.98 | 13.44% | 6,658,319 |
| Apr 15, 2026 | 394.43 | 411.00 | 335.02 | 395.77 | 395.77 | -3.84% | 7,170,870 |
| Apr 14, 2026 | 352.05 | 415.26 | 327.44 | 411.56 | 411.56 | 10.93% | 6,034,176 |
| Apr 13, 2026 | 288.00 | 372.55 | 287.58 | 371.01 | 371.01 | 23.69% | 5,030,197 |
| Apr 10, 2026 | 294.00 | 307.97 | 255.88 | 299.94 | 299.94 | 0.96% | 4,173,730 |
| Apr 9, 2026 | 260.90 | 297.98 | 246.01 | 297.08 | 297.08 | 13.67% | 4,668,899 |
| Apr 8, 2026 | 248.00 | 272.47 | 227.01 | 261.35 | 261.35 | 2.43% | 6,686,067 |
| Apr 7, 2026 | 217.01 | 256.99 | 209.60 | 255.15 | 255.15 | 20.01% | 6,026,746 |
| Apr 6, 2026 | 182.80 | 214.84 | 182.80 | 212.60 | 212.60 | 11.65% | 2,497,556 |
| Apr 2, 2026 | 170.00 | 191.51 | 166.24 | 190.42 | 190.42 | 11.97% | 1,854,014 |
| Apr 1, 2026 | 147.52 | 170.40 | 146.82 | 170.07 | 170.07 | 16.61% | 1,829,749 |
| Mar 31, 2026 | 137.65 | 147.50 | 136.41 | 145.85 | 145.85 | 7.59% | 1,445,857 |
| Mar 30, 2026 | 138.67 | 146.08 | 131.08 | 135.56 | 135.56 | -8.68% | 2,241,024 |
| Mar 27, 2026 | 132.20 | 151.40 | 131.99 | 148.45 | 148.45 | 6.35% | 1,836,910 |
| Mar 26, 2026 | 123.00 | 146.33 | 121.61 | 139.58 | 139.58 | 12.97% | 3,505,820 |
| Mar 25, 2026 | 119.07 | 123.62 | 115.57 | 123.56 | 123.56 | 5.17% | 761,682 |
| Mar 24, 2026 | 107.44 | 118.09 | 105.92 | 117.49 | 117.49 | 9.52% | 641,800 |
| Mar 23, 2026 | 102.46 | 108.85 | 101.65 | 107.28 | 107.28 | 7.39% | 1,278,557 |
| Mar 20, 2026 | 100.28 | 101.48 | 97.98 | 99.90 | 99.90 | -0.54% | 1,486,069 |
| Mar 19, 2026 | 101.69 | 102.60 | 94.29 | 100.44 | 100.44 | -1.06% | 754,692 |
| Mar 18, 2026 | 101.72 | 104.22 | 99.42 | 101.52 | 101.52 | -0.35% | 368,724 |
| Mar 17, 2026 | 99.34 | 103.45 | 98.54 | 101.88 | 101.88 | 3.98% | 377,166 |
| Mar 16, 2026 | 101.54 | 102.87 | 95.73 | 97.98 | 97.98 | -2.71% | 497,601 |
| Mar 13, 2026 | 99.77 | 102.12 | 97.51 | 100.71 | 100.71 | 1.16% | 499,614 |
| Mar 12, 2026 | 100.20 | 103.85 | 99.36 | 99.56 | 99.56 | -1.61% | 628,045 |
| Mar 11, 2026 | 96.81 | 101.68 | 96.65 | 101.19 | 101.19 | 5.63% | 403,962 |
| Mar 10, 2026 | 94.84 | 96.80 | 92.42 | 95.79 | 95.79 | -0.10% | 539,758 |
| Mar 9, 2026 | 96.05 | 97.26 | 92.31 | 95.89 | 95.89 | -1.66% | 619,290 |
| Mar 6, 2026 | 93.84 | 97.69 | 92.22 | 97.51 | 97.51 | 0.47% | 894,199 |
| Mar 5, 2026 | 95.82 | 99.49 | 94.51 | 97.05 | 97.05 | 1.36% | 331,714 |
| Mar 4, 2026 | 96.81 | 98.05 | 94.97 | 95.75 | 95.75 | -1.27% | 771,057 |
| Mar 3, 2026 | 92.53 | 97.84 | 92.10 | 96.98 | 96.98 | 1.33% | 692,105 |
| Mar 2, 2026 | 95.00 | 96.91 | 93.82 | 95.71 | 95.71 | -1.75% | 501,697 |
| Feb 27, 2026 | 94.45 | 97.62 | 93.79 | 97.41 | 97.41 | 0.90% | 796,141 |
| Feb 26, 2026 | 92.80 | 97.54 | 92.09 | 96.54 | 96.54 | 3.92% | 639,157 |
| Feb 25, 2026 | 97.29 | 98.55 | 92.07 | 92.90 | 92.90 | -1.16% | 849,572 |
| Feb 24, 2026 | 87.56 | 94.17 | 85.96 | 93.99 | 93.99 | 7.18% | 1,417,344 |
| Feb 23, 2026 | 94.95 | 95.55 | 86.24 | 87.69 | 87.69 | -9.10% | 1,219,566 |
| Feb 20, 2026 | 95.76 | 96.86 | 90.92 | 96.47 | 96.47 | -0.28% | 2,353,696 |
| Feb 19, 2026 | 101.69 | 104.76 | 92.68 | 96.74 | 96.74 | -21.54% | 3,097,151 |