Avis Budget Group, Inc. (CAR)
NASDAQ: CAR · Real-Time Price · USD
134.64
+0.79 (0.59%)
At close: Dec 5, 2025, 4:00 PM EST
134.85
+0.21 (0.16%)
After-hours: Dec 5, 2025, 4:10 PM EST
Avis Budget Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 134.17 | 139.02 | 132.88 | 134.85 | 134.85 | 0.75% | 496,568 |
| Dec 4, 2025 | 135.00 | 135.00 | 131.67 | 133.85 | 133.85 | -0.72% | 304,948 |
| Dec 3, 2025 | 131.93 | 135.10 | 130.90 | 134.82 | 134.82 | 2.19% | 372,779 |
| Dec 2, 2025 | 131.21 | 132.75 | 129.30 | 131.93 | 131.93 | 1.34% | 401,250 |
| Dec 1, 2025 | 133.57 | 134.00 | 129.30 | 130.19 | 130.19 | -4.19% | 722,418 |
| Nov 28, 2025 | 133.81 | 136.03 | 132.51 | 135.88 | 135.88 | 1.44% | 171,699 |
| Nov 26, 2025 | 135.10 | 136.79 | 132.79 | 133.95 | 133.95 | -0.08% | 399,956 |
| Nov 25, 2025 | 132.27 | 135.44 | 129.48 | 134.06 | 134.06 | 1.76% | 362,735 |
| Nov 24, 2025 | 131.19 | 132.62 | 128.62 | 131.74 | 131.74 | 0.24% | 877,210 |
| Nov 21, 2025 | 126.88 | 135.49 | 124.85 | 131.42 | 131.42 | 3.77% | 582,011 |
| Nov 20, 2025 | 133.95 | 134.41 | 126.40 | 126.65 | 126.65 | -4.19% | 593,043 |
| Nov 19, 2025 | 129.25 | 133.52 | 126.90 | 132.19 | 132.19 | 2.24% | 510,149 |
| Nov 18, 2025 | 128.05 | 130.87 | 125.74 | 129.30 | 129.30 | -0.12% | 611,712 |
| Nov 17, 2025 | 136.90 | 137.30 | 128.08 | 129.45 | 129.45 | -6.57% | 1,365,996 |
| Nov 14, 2025 | 135.36 | 140.62 | 134.00 | 138.56 | 138.56 | 0.73% | 643,844 |
| Nov 13, 2025 | 141.70 | 142.16 | 136.94 | 137.55 | 137.55 | -3.95% | 1,394,369 |
| Nov 12, 2025 | 144.62 | 147.55 | 142.77 | 143.20 | 143.20 | -0.44% | 1,132,764 |
| Nov 11, 2025 | 142.89 | 144.38 | 140.54 | 143.83 | 143.83 | 0.93% | 879,663 |
| Nov 10, 2025 | 145.00 | 146.20 | 141.79 | 142.50 | 142.50 | -0.57% | 392,028 |
| Nov 7, 2025 | 138.31 | 144.43 | 134.00 | 143.31 | 143.31 | 3.62% | 554,904 |
| Nov 6, 2025 | 139.97 | 139.97 | 136.83 | 138.31 | 138.31 | -1.37% | 734,584 |
| Nov 5, 2025 | 137.13 | 141.96 | 134.74 | 140.23 | 140.23 | 1.61% | 875,183 |
| Nov 4, 2025 | 131.77 | 140.91 | 131.60 | 138.01 | 138.01 | 4.34% | 1,671,832 |
| Nov 3, 2025 | 135.39 | 135.51 | 130.38 | 132.27 | 132.27 | -2.79% | 1,137,461 |
| Oct 31, 2025 | 134.53 | 136.38 | 132.08 | 136.07 | 136.07 | 0.29% | 1,685,710 |
| Oct 30, 2025 | 138.21 | 143.35 | 135.47 | 135.68 | 135.68 | -2.42% | 1,182,774 |
| Oct 29, 2025 | 142.00 | 143.18 | 136.16 | 139.05 | 139.05 | -4.61% | 2,165,215 |
| Oct 28, 2025 | 161.15 | 161.15 | 144.16 | 145.77 | 145.77 | -6.06% | 1,671,851 |
| Oct 27, 2025 | 157.43 | 158.75 | 152.91 | 155.18 | 155.18 | -1.17% | 1,740,353 |
| Oct 24, 2025 | 155.52 | 160.55 | 154.00 | 157.01 | 157.01 | 2.46% | 1,047,234 |
| Oct 23, 2025 | 151.72 | 154.21 | 147.37 | 153.24 | 153.24 | 1.01% | 793,654 |
| Oct 22, 2025 | 153.90 | 156.13 | 151.00 | 151.71 | 151.71 | -0.90% | 569,269 |
| Oct 21, 2025 | 147.29 | 153.67 | 146.69 | 153.09 | 153.09 | 2.67% | 452,023 |
| Oct 20, 2025 | 151.48 | 152.27 | 146.38 | 149.11 | 149.11 | -0.85% | 744,653 |
| Oct 17, 2025 | 152.13 | 153.06 | 149.35 | 150.39 | 150.39 | -0.54% | 502,848 |
| Oct 16, 2025 | 153.38 | 154.11 | 149.70 | 151.20 | 151.20 | -0.67% | 526,663 |
| Oct 15, 2025 | 157.01 | 157.51 | 151.30 | 152.22 | 152.22 | -2.10% | 509,437 |
| Oct 14, 2025 | 145.51 | 159.07 | 144.54 | 155.49 | 155.49 | 4.02% | 815,988 |
| Oct 13, 2025 | 148.20 | 150.77 | 144.14 | 149.48 | 149.48 | 1.69% | 400,436 |
| Oct 10, 2025 | 147.02 | 148.72 | 144.00 | 146.99 | 146.99 | 0.08% | 848,568 |
| Oct 9, 2025 | 147.70 | 149.18 | 146.00 | 146.87 | 146.87 | 0.38% | 575,544 |
| Oct 8, 2025 | 149.06 | 149.44 | 144.12 | 146.32 | 146.32 | -1.94% | 787,725 |
| Oct 7, 2025 | 148.80 | 151.22 | 146.21 | 149.22 | 149.22 | 0.55% | 796,512 |
| Oct 6, 2025 | 155.08 | 155.08 | 145.34 | 148.41 | 148.41 | -3.98% | 1,119,310 |
| Oct 3, 2025 | 161.42 | 161.68 | 154.31 | 154.56 | 154.56 | -3.22% | 845,275 |
| Oct 2, 2025 | 160.69 | 162.26 | 156.62 | 159.71 | 159.71 | 0.44% | 495,320 |
| Oct 1, 2025 | 160.35 | 165.73 | 158.84 | 159.01 | 159.01 | -0.97% | 574,382 |
| Sep 30, 2025 | 161.60 | 162.63 | 158.64 | 160.58 | 160.58 | -0.59% | 587,944 |
| Sep 29, 2025 | 161.44 | 162.25 | 158.21 | 161.53 | 161.53 | 0.16% | 878,834 |
| Sep 26, 2025 | 163.28 | 163.28 | 159.50 | 161.27 | 161.27 | -1.23% | 978,154 |
| Sep 25, 2025 | 161.52 | 167.69 | 159.20 | 163.28 | 163.28 | 0.99% | 787,618 |
| Sep 24, 2025 | 160.63 | 162.13 | 158.67 | 161.68 | 161.68 | 1.44% | 1,130,012 |
| Sep 23, 2025 | 158.49 | 162.54 | 157.85 | 159.38 | 159.38 | 1.05% | 739,661 |
| Sep 22, 2025 | 156.70 | 160.15 | 153.58 | 157.73 | 157.73 | 0.04% | 688,601 |
| Sep 19, 2025 | 156.24 | 161.15 | 153.75 | 157.66 | 157.66 | 1.12% | 2,030,036 |
| Sep 18, 2025 | 154.48 | 159.44 | 153.00 | 155.92 | 155.92 | 1.81% | 592,840 |
| Sep 17, 2025 | 155.80 | 158.80 | 152.35 | 153.15 | 153.15 | -1.33% | 634,818 |
| Sep 16, 2025 | 153.46 | 155.40 | 151.97 | 155.21 | 155.21 | 1.88% | 754,426 |
| Sep 15, 2025 | 156.12 | 157.07 | 152.12 | 152.35 | 152.35 | -2.04% | 644,706 |
| Sep 12, 2025 | 157.04 | 158.57 | 154.50 | 155.53 | 155.53 | -0.96% | 583,568 |
| Sep 11, 2025 | 155.30 | 159.26 | 154.13 | 157.03 | 157.03 | 0.80% | 473,025 |
| Sep 10, 2025 | 157.58 | 159.17 | 155.45 | 155.78 | 155.78 | -1.35% | 513,469 |
| Sep 9, 2025 | 159.91 | 159.91 | 156.51 | 157.91 | 157.91 | -0.39% | 524,755 |
| Sep 8, 2025 | 157.01 | 160.39 | 155.62 | 158.53 | 158.53 | 1.44% | 511,597 |
| Sep 5, 2025 | 158.17 | 160.04 | 155.65 | 156.28 | 156.28 | -0.16% | 494,519 |
| Sep 4, 2025 | 157.04 | 158.69 | 152.16 | 156.53 | 156.53 | -0.36% | 1,271,019 |
| Sep 3, 2025 | 161.14 | 162.99 | 156.09 | 157.09 | 157.09 | -2.55% | 907,361 |
| Sep 2, 2025 | 153.30 | 161.91 | 153.30 | 161.20 | 161.20 | 1.88% | 673,886 |
| Aug 29, 2025 | 159.02 | 160.00 | 156.33 | 158.23 | 158.23 | -0.20% | 521,761 |
| Aug 28, 2025 | 158.83 | 159.42 | 156.01 | 158.54 | 158.54 | 1.01% | 494,875 |
| Aug 27, 2025 | 152.07 | 157.17 | 152.07 | 156.95 | 156.95 | 2.43% | 699,358 |
| Aug 26, 2025 | 153.68 | 155.02 | 149.95 | 153.23 | 153.23 | 0.04% | 894,343 |
| Aug 25, 2025 | 155.12 | 155.61 | 152.19 | 153.17 | 153.17 | -1.49% | 1,249,015 |
| Aug 22, 2025 | 151.37 | 159.86 | 151.37 | 155.49 | 155.49 | 3.46% | 1,290,462 |
| Aug 21, 2025 | 146.14 | 151.83 | 144.72 | 150.29 | 150.29 | 1.59% | 1,331,013 |
| Aug 20, 2025 | 146.35 | 151.90 | 145.98 | 147.94 | 147.94 | -5.54% | 2,002,046 |
| Aug 19, 2025 | 158.73 | 159.46 | 154.03 | 156.62 | 156.62 | -1.35% | 987,317 |
| Aug 18, 2025 | 156.10 | 167.07 | 156.10 | 158.76 | 158.76 | 2.01% | 1,191,856 |
| Aug 15, 2025 | 157.69 | 158.79 | 155.11 | 155.63 | 155.63 | -1.70% | 496,334 |
| Aug 14, 2025 | 160.18 | 161.63 | 157.19 | 158.32 | 158.32 | -1.82% | 586,720 |
| Aug 13, 2025 | 159.76 | 162.37 | 157.48 | 161.25 | 161.25 | 0.88% | 643,326 |
| Aug 12, 2025 | 156.84 | 159.95 | 154.77 | 159.85 | 159.85 | 4.42% | 642,896 |
| Aug 11, 2025 | 154.26 | 155.12 | 151.01 | 153.08 | 153.08 | -0.41% | 1,081,915 |
| Aug 8, 2025 | 157.96 | 158.22 | 153.56 | 153.71 | 153.71 | -1.94% | 888,346 |
| Aug 7, 2025 | 159.37 | 159.37 | 153.73 | 156.75 | 156.75 | 0.07% | 975,041 |
| Aug 6, 2025 | 159.21 | 159.21 | 155.20 | 156.64 | 156.64 | -1.61% | 1,022,866 |
| Aug 5, 2025 | 161.74 | 162.16 | 157.33 | 159.21 | 159.21 | -0.78% | 1,678,988 |
| Aug 4, 2025 | 165.25 | 165.65 | 158.49 | 160.46 | 160.46 | -2.20% | 1,990,796 |
| Aug 1, 2025 | 163.43 | 166.68 | 159.65 | 164.07 | 164.07 | -3.62% | 1,787,812 |
| Jul 31, 2025 | 168.99 | 173.40 | 165.50 | 170.24 | 170.24 | -1.29% | 1,599,131 |
| Jul 30, 2025 | 183.62 | 183.62 | 167.65 | 172.46 | 172.46 | -15.41% | 2,988,731 |
| Jul 29, 2025 | 212.77 | 212.81 | 200.39 | 203.88 | 203.88 | -1.05% | 1,341,143 |
| Jul 28, 2025 | 206.65 | 207.09 | 203.00 | 206.04 | 206.04 | -0.36% | 1,085,259 |
| Jul 25, 2025 | 211.14 | 211.14 | 204.64 | 206.79 | 206.79 | -0.37% | 1,028,386 |
| Jul 24, 2025 | 206.94 | 212.09 | 206.53 | 207.55 | 207.55 | 0.03% | 976,942 |
| Jul 23, 2025 | 197.76 | 209.29 | 192.72 | 207.49 | 207.49 | 3.87% | 1,369,328 |
| Jul 22, 2025 | 189.99 | 200.41 | 189.40 | 199.75 | 199.75 | 5.09% | 1,187,476 |
| Jul 21, 2025 | 194.93 | 195.10 | 189.03 | 190.08 | 190.08 | -1.25% | 1,176,428 |
| Jul 18, 2025 | 198.00 | 198.00 | 189.61 | 192.48 | 192.48 | -1.84% | 597,001 |
| Jul 17, 2025 | 193.25 | 198.52 | 191.77 | 196.09 | 196.09 | 2.27% | 650,751 |