Avis Budget Group, Inc. (CAR)
NASDAQ: CAR · Real-Time Price · USD
105.67
-2.06 (-1.91%)
Sep 23, 2026, 4:00 PM EDT - Market closed
Avis Budget Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 107.03 | 110.75 | 104.95 | 105.67 | 105.67 | -1.91% | 430,359 |
| Sep 22, 2026 | 119.82 | 119.82 | 107.47 | 107.73 | 107.73 | -8.13% | 534,389 |
| Sep 21, 2026 | 117.21 | 118.98 | 115.58 | 117.26 | 117.26 | -0.38% | 413,959 |
| Sep 18, 2026 | 114.98 | 119.85 | 112.36 | 117.71 | 117.71 | 2.14% | 1,281,888 |
| Sep 17, 2026 | 118.33 | 118.59 | 113.44 | 115.24 | 115.24 | -1.47% | 369,423 |
| Sep 16, 2026 | 117.00 | 118.93 | 115.22 | 116.96 | 116.96 | -1.32% | 365,171 |
| Sep 15, 2026 | 118.05 | 120.61 | 117.00 | 118.53 | 118.53 | -0.14% | 356,735 |
| Sep 14, 2026 | 121.01 | 122.70 | 117.81 | 118.70 | 118.70 | -2.50% | 407,848 |
| Sep 11, 2026 | 126.24 | 129.00 | 121.01 | 121.74 | 121.74 | -3.95% | 519,219 |
| Sep 10, 2026 | 131.50 | 132.27 | 126.25 | 126.74 | 126.74 | -4.44% | 384,365 |
| Sep 9, 2026 | 133.82 | 135.81 | 131.45 | 132.63 | 132.63 | -0.90% | 249,952 |
| Sep 8, 2026 | 138.24 | 139.04 | 132.09 | 133.84 | 133.84 | -3.52% | 344,679 |
| Sep 4, 2026 | 137.96 | 139.50 | 136.90 | 138.73 | 138.73 | 0.16% | 236,476 |
| Sep 3, 2026 | 137.90 | 140.75 | 137.85 | 138.51 | 138.51 | 0.49% | 335,565 |
| Sep 2, 2026 | 140.00 | 141.78 | 137.17 | 137.84 | 137.84 | -2.03% | 248,987 |
| Sep 1, 2026 | 146.77 | 146.77 | 138.82 | 140.70 | 140.70 | -4.60% | 298,907 |
| Aug 31, 2026 | 137.68 | 149.56 | 135.13 | 147.49 | 147.49 | 6.78% | 845,576 |
| Aug 28, 2026 | 139.21 | 140.69 | 136.76 | 138.12 | 138.12 | -0.98% | 475,477 |
| Aug 27, 2026 | 143.49 | 145.10 | 138.72 | 139.49 | 139.49 | -3.13% | 364,238 |
| Aug 26, 2026 | 144.81 | 146.61 | 142.83 | 144.00 | 144.00 | -0.78% | 194,778 |
| Aug 25, 2026 | 147.47 | 147.47 | 144.73 | 145.13 | 145.13 | -1.19% | 183,988 |
| Aug 24, 2026 | 146.39 | 149.85 | 146.39 | 146.88 | 146.88 | 0.18% | 260,356 |
| Aug 21, 2026 | 143.95 | 149.40 | 143.95 | 146.61 | 146.61 | 1.83% | 295,622 |
| Aug 20, 2026 | 141.64 | 144.77 | 139.05 | 143.98 | 143.98 | 1.78% | 268,754 |
| Aug 19, 2026 | 138.10 | 141.67 | 138.10 | 141.46 | 141.46 | 2.79% | 197,433 |
| Aug 18, 2026 | 140.87 | 142.45 | 137.23 | 137.62 | 137.62 | -2.60% | 213,950 |
| Aug 17, 2026 | 137.01 | 144.79 | 137.01 | 141.30 | 141.30 | 2.50% | 293,143 |
| Aug 14, 2026 | 137.07 | 138.89 | 135.70 | 137.85 | 137.85 | 0.63% | 243,715 |
| Aug 13, 2026 | 139.85 | 141.00 | 136.55 | 136.99 | 136.99 | -1.86% | 257,896 |
| Aug 12, 2026 | 139.78 | 141.27 | 135.69 | 139.58 | 139.58 | -0.77% | 275,804 |
| Aug 11, 2026 | 138.10 | 143.25 | 137.35 | 140.66 | 140.66 | 1.48% | 289,321 |
| Aug 10, 2026 | 139.57 | 143.43 | 137.73 | 138.61 | 138.61 | -2.51% | 297,530 |
| Aug 7, 2026 | 140.00 | 142.86 | 137.00 | 142.18 | 142.18 | 2.77% | 309,838 |
| Aug 6, 2026 | 139.96 | 144.17 | 134.79 | 138.35 | 138.35 | -0.23% | 357,844 |
| Aug 5, 2026 | 139.12 | 141.50 | 138.28 | 138.67 | 138.67 | -1.74% | 297,598 |
| Aug 4, 2026 | 139.75 | 141.79 | 133.56 | 141.13 | 141.13 | 1.62% | 641,364 |
| Aug 3, 2026 | 136.57 | 140.29 | 135.00 | 138.88 | 138.88 | 1.05% | 520,325 |
| Jul 31, 2026 | 151.25 | 152.79 | 135.50 | 137.44 | 137.44 | -9.58% | 622,142 |
| Jul 30, 2026 | 152.34 | 159.49 | 146.00 | 152.00 | 152.00 | -1.84% | 822,917 |
| 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 |