Avis Budget Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	151.03	155.50	147.11	152.80	152.80	1.14%	422,160
May 19, 2026	144.99	153.71	141.20	151.08	151.08	3.28%	1,325,405
May 18, 2026	148.89	151.00	141.33	146.28	146.28	-2.56%	1,321,578
May 15, 2026	146.10	153.60	145.50	150.12	150.12	0.91%	455,448
May 14, 2026	149.31	154.92	140.44	148.76	148.76	-0.05%	789,397
May 13, 2026	150.01	158.50	148.25	148.84	148.84	-1.13%	632,919
May 12, 2026	151.23	156.98	147.76	150.54	150.54	-0.43%	476,339
May 11, 2026	144.55	155.54	143.50	151.19	151.19	3.73%	787,219
May 8, 2026	153.48	156.69	143.39	145.75	145.75	-5.39%	1,253,029
May 7, 2026	164.00	165.58	153.97	154.06	154.06	-6.19%	1,072,910
May 6, 2026	162.39	168.68	156.61	164.23	164.23	2.58%	1,191,331
May 5, 2026	166.75	174.83	158.86	160.10	160.10	-4.87%	1,514,552
May 4, 2026	185.87	187.41	166.58	168.30	168.30	-9.30%	2,234,245
May 1, 2026	176.01	186.90	172.89	185.55	185.55	2.70%	1,676,418
Apr 30, 2026	179.25	205.00	172.34	180.67	180.67	-0.26%	3,772,467
Apr 29, 2026	157.16	189.97	155.00	181.15	181.15	-0.47%	6,737,505
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