Avis Budget Group, Inc. (CAR)
NASDAQ: CAR · Real-Time Price · USD
159.48
+0.44 (0.28%)
At close: Jul 24, 2026, 4:00 PM EDT
159.05
-0.43 (-0.27%)
After-hours: Jul 24, 2026, 7:36 PM EDT
Avis Budget Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 159.23 | 163.30 | 157.00 | 159.48 | 159.48 | 0.28% | 207,558 |
| Jul 23, 2026 | 162.25 | 164.40 | 158.80 | 159.04 | 159.04 | -3.24% | 220,392 |
| Jul 22, 2026 | 164.42 | 167.44 | 163.57 | 164.36 | 164.36 | 1.31% | 430,408 |
| Jul 21, 2026 | 159.50 | 163.13 | 158.22 | 162.24 | 162.24 | 1.71% | 1,360,624 |
| Jul 20, 2026 | 159.01 | 163.87 | 157.88 | 159.52 | 159.52 | -0.65% | 258,511 |
| Jul 17, 2026 | 153.23 | 162.99 | 153.23 | 160.57 | 160.57 | 2.70% | 280,684 |
| Jul 16, 2026 | 161.13 | 163.71 | 153.51 | 156.35 | 156.35 | -2.83% | 309,568 |
| Jul 15, 2026 | 161.75 | 171.00 | 157.94 | 160.91 | 160.91 | 0.71% | 421,428 |
| Jul 14, 2026 | 155.50 | 160.71 | 151.24 | 159.78 | 159.78 | 2.52% | 328,329 |
| Jul 13, 2026 | 157.18 | 157.35 | 151.05 | 155.85 | 155.85 | -0.22% | 352,321 |
| Jul 10, 2026 | 159.53 | 161.14 | 154.73 | 156.19 | 156.19 | -2.19% | 258,277 |
| Jul 9, 2026 | 155.32 | 162.94 | 153.50 | 159.68 | 159.68 | 4.24% | 321,143 |
| Jul 8, 2026 | 154.14 | 156.20 | 150.00 | 153.18 | 153.18 | -1.49% | 406,605 |
| Jul 7, 2026 | 158.64 | 159.81 | 152.37 | 155.49 | 155.49 | -1.84% | 349,611 |
| Jul 6, 2026 | 161.99 | 164.20 | 154.69 | 158.40 | 158.40 | -3.08% | 565,105 |
| Jul 2, 2026 | 148.78 | 163.83 | 147.86 | 163.44 | 163.44 | 11.23% | 539,323 |
| Jul 1, 2026 | 146.98 | 150.48 | 145.34 | 146.94 | 146.94 | -0.60% | 909,281 |
| Jun 30, 2026 | 151.90 | 153.10 | 144.40 | 147.83 | 147.83 | -4.74% | 964,228 |
| Jun 29, 2026 | 164.70 | 168.00 | 154.06 | 155.18 | 155.18 | -6.79% | 1,372,367 |
| 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 |
| Jun 3, 2026 | 173.18 | 178.48 | 169.15 | 173.86 | 173.86 | 0.86% | 541,274 |
| Jun 2, 2026 | 168.82 | 174.61 | 167.38 | 172.38 | 172.38 | 1.78% | 359,971 |
| Jun 1, 2026 | 173.51 | 177.69 | 167.57 | 169.36 | 169.36 | -3.69% | 494,089 |
| May 29, 2026 | 176.13 | 181.31 | 171.25 | 175.84 | 175.84 | 0.55% | 1,607,725 |
| May 28, 2026 | 165.00 | 178.76 | 163.85 | 174.88 | 174.88 | 5.92% | 800,706 |
| May 27, 2026 | 168.29 | 173.00 | 161.52 | 165.10 | 165.10 | -0.85% | 1,227,168 |
| May 26, 2026 | 169.95 | 178.55 | 161.44 | 166.52 | 166.52 | -0.32% | 913,264 |
| May 22, 2026 | 158.76 | 170.88 | 156.81 | 167.05 | 167.05 | 5.92% | 3,050,524 |
| May 21, 2026 | 151.88 | 163.49 | 151.88 | 157.71 | 157.71 | 3.21% | 604,726 |
| May 20, 2026 | 151.03 | 155.50 | 147.11 | 152.80 | 152.80 | 1.14% | 423,661 |
| May 19, 2026 | 144.99 | 153.71 | 141.20 | 151.08 | 151.08 | 3.28% | 1,326,273 |
| May 18, 2026 | 148.89 | 151.00 | 141.33 | 146.28 | 146.28 | -2.56% | 1,323,177 |
| 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 |