Avis Budget Group, Inc. (CAR)
NASDAQ: CAR · Real-Time Price · USD
137.85
+0.86 (0.63%)
At close: Aug 14, 2026, 4:00 PM EDT
138.50
+0.65 (0.47%)
After-hours: Aug 14, 2026, 7:34 PM EDT
Avis Budget Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 137.07 | 138.89 | 135.70 | 137.85 | 137.85 | 0.63% | 243,290 |
| Aug 13, 2026 | 139.85 | 141.00 | 136.55 | 136.99 | 136.99 | -1.86% | 256,309 |
| Aug 12, 2026 | 139.78 | 141.27 | 135.69 | 139.58 | 139.58 | -0.77% | 275,397 |
| Aug 11, 2026 | 138.10 | 143.25 | 137.35 | 140.66 | 140.66 | 1.48% | 289,257 |
| Aug 10, 2026 | 139.57 | 143.43 | 137.73 | 138.61 | 138.61 | -2.51% | 296,517 |
| Aug 7, 2026 | 140.00 | 142.86 | 137.00 | 142.18 | 142.18 | 2.77% | 309,811 |
| Aug 6, 2026 | 139.96 | 144.17 | 134.79 | 138.35 | 138.35 | -0.23% | 356,635 |
| Aug 5, 2026 | 139.12 | 141.50 | 138.28 | 138.67 | 138.67 | -1.74% | 239,813 |
| Aug 4, 2026 | 139.75 | 141.79 | 133.56 | 141.13 | 141.13 | 1.62% | 639,835 |
| Aug 3, 2026 | 136.57 | 140.29 | 135.00 | 138.88 | 138.88 | 1.05% | 520,198 |
| Jul 31, 2026 | 151.25 | 152.79 | 135.50 | 137.44 | 137.44 | -9.58% | 620,107 |
| Jul 30, 2026 | 152.34 | 159.49 | 146.00 | 152.00 | 152.00 | -1.84% | 822,872 |
| Jul 29, 2026 | 150.07 | 156.30 | 143.50 | 154.85 | 154.85 | -6.90% | 906,300 |
| Jul 28, 2026 | 163.64 | 167.30 | 162.00 | 166.32 | 166.32 | 1.61% | 738,456 |
| Jul 27, 2026 | 160.22 | 165.00 | 157.70 | 163.68 | 163.68 | 2.63% | 997,317 |
| Jul 24, 2026 | 159.23 | 163.30 | 157.00 | 159.48 | 159.48 | 0.28% | 207,568 |
| Jul 23, 2026 | 162.25 | 164.40 | 158.80 | 159.04 | 159.04 | -3.24% | 220,396 |
| Jul 22, 2026 | 164.42 | 167.44 | 163.57 | 164.36 | 164.36 | 1.31% | 430,902 |
| Jul 21, 2026 | 159.50 | 163.13 | 158.22 | 162.24 | 162.24 | 1.71% | 1,361,245 |
| Jul 20, 2026 | 159.01 | 163.87 | 157.88 | 159.52 | 159.52 | -0.65% | 258,583 |
| Jul 17, 2026 | 153.23 | 162.99 | 153.23 | 160.57 | 160.57 | 2.70% | 515,818 |
| Jul 16, 2026 | 161.13 | 163.71 | 153.51 | 156.35 | 156.35 | -2.83% | 310,906 |
| Jul 15, 2026 | 161.75 | 171.00 | 157.94 | 160.91 | 160.91 | 0.71% | 421,568 |
| Jul 14, 2026 | 155.50 | 160.71 | 151.24 | 159.78 | 159.78 | 2.52% | 333,243 |
| Jul 13, 2026 | 157.18 | 157.35 | 151.05 | 155.85 | 155.85 | -0.22% | 352,722 |
| Jul 10, 2026 | 159.53 | 161.14 | 154.73 | 156.19 | 156.19 | -2.19% | 258,319 |
| Jul 9, 2026 | 155.32 | 162.94 | 153.50 | 159.68 | 159.68 | 4.24% | 321,430 |
| Jul 8, 2026 | 154.14 | 156.20 | 150.00 | 153.18 | 153.18 | -1.49% | 408,277 |
| Jul 7, 2026 | 158.64 | 159.81 | 152.37 | 155.49 | 155.49 | -1.84% | 349,706 |
| Jul 6, 2026 | 161.99 | 164.20 | 154.69 | 158.40 | 158.40 | -3.08% | 568,482 |
| Jul 2, 2026 | 148.78 | 163.83 | 147.86 | 163.44 | 163.44 | 11.23% | 543,098 |
| Jul 1, 2026 | 146.98 | 150.48 | 145.34 | 146.94 | 146.94 | -0.60% | 1,296,231 |
| Jun 30, 2026 | 151.90 | 153.10 | 144.40 | 147.83 | 147.83 | -4.74% | 986,734 |
| Jun 29, 2026 | 164.70 | 168.00 | 154.06 | 155.18 | 155.18 | -6.79% | 1,372,915 |
| Jun 26, 2026 | 164.65 | 170.74 | 164.37 | 166.49 | 166.49 | 0.78% | 1,075,500 |
| Jun 25, 2026 | 174.74 | 176.50 | 163.55 | 165.20 | 165.20 | -5.76% | 2,316,458 |
| Jun 24, 2026 | 183.88 | 186.58 | 174.45 | 175.29 | 175.29 | -7.96% | 634,146 |
| Jun 23, 2026 | 193.20 | 197.28 | 188.08 | 190.46 | 190.46 | 2.24% | 566,591 |
| Jun 22, 2026 | 187.65 | 189.94 | 184.46 | 186.28 | 186.28 | -1.14% | 329,752 |
| Jun 18, 2026 | 181.34 | 191.21 | 181.16 | 188.43 | 188.43 | 4.17% | 939,909 |
| Jun 17, 2026 | 185.49 | 187.49 | 178.32 | 180.88 | 180.88 | -2.49% | 375,506 |
| Jun 16, 2026 | 187.50 | 191.97 | 185.00 | 185.49 | 185.49 | -2.41% | 304,301 |
| Jun 15, 2026 | 187.38 | 191.08 | 185.00 | 190.07 | 190.07 | 1.58% | 457,036 |
| Jun 12, 2026 | 191.68 | 191.68 | 184.50 | 187.12 | 187.12 | -1.31% | 279,394 |
| Jun 11, 2026 | 187.02 | 191.17 | 184.05 | 189.61 | 189.61 | 1.49% | 740,059 |
| Jun 10, 2026 | 180.75 | 188.10 | 179.50 | 186.83 | 186.83 | 3.03% | 553,880 |
| Jun 9, 2026 | 181.80 | 183.74 | 175.00 | 181.34 | 181.34 | 1.25% | 569,476 |
| Jun 8, 2026 | 181.00 | 188.23 | 179.02 | 179.10 | 179.10 | 1.31% | 742,350 |
| Jun 5, 2026 | 175.43 | 177.69 | 170.34 | 176.79 | 176.79 | -0.01% | 372,806 |
| Jun 4, 2026 | 175.50 | 181.00 | 172.82 | 176.80 | 176.80 | 1.69% | 2,420,187 |