Skip to main content
Avis Budget Group, Inc. (CAR)
NASDAQ: CAR · Real-Time Price · USD
96.98
-0.53 (-0.54%)
Mar 9, 2026, 3:37 PM EDT - Market open

Avis Budget Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202696.0596.0592.3193.29--4.33%256,212
Mar 6, 202693.8497.6992.2297.5197.510.47%894,042
Mar 5, 202695.8299.4994.5197.0597.051.36%331,674
Mar 4, 202696.8198.0594.9795.7595.75-1.27%771,043
Mar 3, 202692.5397.8492.1096.9896.981.33%692,021
Mar 2, 202695.0096.9193.8295.7195.71-1.75%501,407
Feb 27, 202694.4597.6293.7997.4197.410.90%796,141
Feb 26, 202692.8097.5492.0996.5496.543.92%639,157
Feb 25, 202697.2998.5592.0792.9092.90-1.16%849,572
Feb 24, 202687.5694.1785.9693.9993.997.18%1,417,344
Feb 23, 202694.9595.5586.2487.6987.69-9.10%1,219,566
Feb 20, 202695.7696.8690.9296.4796.47-0.28%2,353,696
Feb 19, 2026101.69104.7692.6896.7496.74-21.54%3,097,151
Feb 18, 2026123.06126.16122.16123.30123.300.98%972,319
Feb 17, 2026118.53123.05118.53122.10122.103.17%1,092,642
Feb 13, 2026117.86119.77115.41118.35118.351.59%667,557
Feb 12, 2026117.39120.82114.43116.50116.500.52%407,393
Feb 11, 2026116.71119.23114.02115.90115.90-0.69%448,852
Feb 10, 2026118.37119.95115.93116.71116.71-1.69%907,868
Feb 9, 2026120.09120.94117.66118.72118.72-1.41%453,161
Feb 6, 2026114.44121.09114.44120.42120.425.06%569,324
Feb 5, 2026121.64121.99113.06114.62114.62-6.73%692,229
Feb 4, 2026123.61129.50122.04122.89122.891.46%627,394
Feb 3, 2026115.52121.46114.59121.12121.124.88%592,695
Feb 2, 2026114.22116.20112.50115.48115.480.43%316,521
Jan 30, 2026114.01115.47113.69114.99114.99-0.59%307,254
Jan 29, 2026114.87116.26113.27115.67115.670.50%346,265
Jan 28, 2026117.87117.87114.00115.10115.10-2.06%292,583
Jan 27, 2026116.75118.66115.17117.52117.520.55%524,529
Jan 26, 2026121.51121.51115.65116.88116.88-3.94%943,260
Jan 23, 2026124.88125.36120.76121.68121.68-2.82%360,147
Jan 22, 2026127.65130.52124.96125.21125.21-0.98%403,253
Jan 21, 2026121.80127.09121.80126.45126.454.11%549,688
Jan 20, 2026125.09125.76119.34121.46121.46-3.32%579,226
Jan 16, 2026123.22125.90122.93125.63125.630.85%695,742
Jan 15, 2026122.50125.29122.50124.57124.570.92%311,512
Jan 14, 2026124.44125.41121.55123.43123.43-1.40%382,865
Jan 13, 2026127.91128.00124.51125.18125.18-1.53%349,729
Jan 12, 2026128.30128.30125.48127.12127.12-1.09%464,914
Jan 9, 2026129.38130.35126.00128.52128.520.74%489,683
Jan 8, 2026127.09132.01126.45127.57127.570.42%1,107,861
Jan 7, 2026129.93130.25126.02127.04127.04-2.37%386,253
Jan 6, 2026129.41130.72127.39130.12130.120.74%383,413
Jan 5, 2026128.01132.00127.64129.17129.170.74%662,853
Jan 2, 2026128.69130.72127.86128.22128.22-0.08%287,323
Dec 31, 2025128.85129.61127.71128.32128.32-0.40%342,319
Dec 30, 2025130.13130.13128.35128.84128.84-0.68%347,111
Dec 29, 2025132.01132.38129.65129.72129.72-1.68%486,448
Dec 26, 2025131.60132.81130.80131.93131.930.08%300,371
Dec 24, 2025134.52134.52130.61131.82131.82-2.28%470,098
Dec 23, 2025132.01135.17130.91134.90134.901.97%856,297
Dec 22, 2025132.68135.46129.98132.30132.301.31%1,125,943
Dec 19, 2025127.92132.58127.36130.59130.591.94%762,529
Dec 18, 2025132.20132.91125.67128.11128.11-1.71%971,568
Dec 17, 2025132.73133.98129.51130.34130.34-1.76%706,303
Dec 16, 2025128.01133.22127.65132.67132.673.16%541,761
Dec 15, 2025131.13131.13127.64128.61128.61-1.85%887,874
Dec 12, 2025135.01136.63130.35131.03131.03-2.86%867,973
Dec 11, 2025133.63135.98133.39134.89134.89-0.04%351,698
Dec 10, 2025134.21136.84132.32134.95134.950.76%403,142
Dec 9, 2025132.27135.27132.27133.93133.931.39%383,740
Dec 8, 2025132.70134.41131.55132.09132.09-2.05%329,678
Dec 5, 2025134.17139.02132.88134.85134.850.75%496,568
Dec 4, 2025135.00135.00131.67133.85133.85-0.72%304,950
Dec 3, 2025131.93135.10130.90134.82134.822.19%372,779
Dec 2, 2025131.21132.75129.30131.93131.931.34%401,252
Dec 1, 2025133.57134.00129.30130.19130.19-4.19%722,587
Nov 28, 2025133.81136.03132.51135.88135.881.44%171,699
Nov 26, 2025135.10136.79132.79133.95133.95-0.08%400,002
Nov 25, 2025132.27135.44129.48134.06134.061.76%362,737
Nov 24, 2025131.19132.62128.62131.74131.740.24%877,210
Nov 21, 2025126.88135.49124.85131.42131.423.77%582,202
Nov 20, 2025133.95134.41126.40126.65126.65-4.19%593,043
Nov 19, 2025129.25133.52126.90132.19132.192.24%510,149
Nov 18, 2025128.05130.87125.74129.30129.30-0.12%611,712
Nov 17, 2025136.90137.30128.08129.45129.45-6.57%1,365,996
Nov 14, 2025135.36140.62134.00138.56138.560.73%643,844
Nov 13, 2025141.70142.16136.94137.55137.55-3.95%1,394,369
Nov 12, 2025144.62147.55142.77143.20143.20-0.44%1,132,764
Nov 11, 2025142.89144.38140.54143.83143.830.93%879,663
Nov 10, 2025145.00146.20141.79142.50142.50-0.57%392,028
Nov 7, 2025138.31144.43134.00143.31143.313.62%554,904
Nov 6, 2025139.97139.97136.83138.31138.31-1.37%734,584
Nov 5, 2025137.13141.96134.74140.23140.231.61%875,183
Nov 4, 2025131.77140.91131.60138.01138.014.34%1,671,832
Nov 3, 2025135.39135.51130.38132.27132.27-2.79%1,137,461
Oct 31, 2025134.53136.38132.08136.07136.070.29%1,685,710
Oct 30, 2025138.21143.35135.47135.68135.68-2.42%1,182,774
Oct 29, 2025142.00143.18136.16139.05139.05-4.61%2,165,215
Oct 28, 2025161.15161.15144.16145.77145.77-6.06%1,671,851
Oct 27, 2025157.43158.75152.91155.18155.18-1.17%1,740,353
Oct 24, 2025155.52160.55154.00157.01157.012.46%1,047,234
Oct 23, 2025151.72154.21147.37153.24153.241.01%793,654
Oct 22, 2025153.90156.13151.00151.71151.71-0.90%569,269
Oct 21, 2025147.29153.67146.69153.09153.092.67%452,023
Oct 20, 2025151.48152.27146.38149.11149.11-0.85%744,653
Oct 17, 2025152.13153.06149.35150.39150.39-0.54%502,848
Oct 16, 2025153.38154.11149.70151.20151.20-0.67%526,663
Oct 15, 2025157.01157.51151.30152.22152.22-2.10%509,437
Oct 14, 2025145.51159.07144.54155.49155.494.02%815,988