Skip to main content
Avis Budget Group, Inc. (CAR)
NASDAQ: CAR · Real-Time Price · USD
166.49
+1.29 (0.78%)
At close: Jun 26, 2026, 4:00 PM EDT
166.00
-0.49 (-0.29%)
After-hours: Jun 26, 2026, 7:57 PM EDT

Avis Budget Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026164.65170.74164.37166.49166.490.78%1,065,072
Jun 25, 2026174.74176.50163.55165.20165.20-5.76%2,157,862
Jun 24, 2026183.88186.58174.45175.29175.29-7.96%633,358
Jun 23, 2026193.20197.28188.08190.46190.462.24%566,090
Jun 22, 2026187.65189.94184.46186.28186.28-1.14%290,599
Jun 18, 2026181.34191.21181.16188.43188.434.17%939,438
Jun 17, 2026185.49187.49178.32180.88180.88-2.49%375,149
Jun 16, 2026187.50191.97185.00185.49185.49-2.41%304,253
Jun 15, 2026187.38191.08185.00190.07190.071.58%457,036
Jun 12, 2026191.68191.68184.50187.12187.12-1.31%279,394
Jun 11, 2026187.02191.17184.05189.61189.611.49%740,059
Jun 10, 2026180.75188.10179.50186.83186.833.03%553,880
Jun 9, 2026181.80183.74175.00181.34181.341.25%569,476
Jun 8, 2026181.00188.23179.02179.10179.101.31%742,350
Jun 5, 2026175.43177.69170.34176.79176.79-0.01%372,806
Jun 4, 2026175.50181.00172.82176.80176.801.69%2,420,187
Jun 3, 2026173.18178.48169.15173.86173.860.86%541,274
Jun 2, 2026168.82174.61167.38172.38172.381.78%359,971
Jun 1, 2026173.51177.69167.57169.36169.36-3.69%494,089
May 29, 2026176.13181.31171.25175.84175.840.55%1,607,725
May 28, 2026165.00178.76163.85174.88174.885.92%800,706
May 27, 2026168.29173.00161.52165.10165.10-0.85%1,227,168
May 26, 2026169.95178.55161.44166.52166.52-0.32%913,264
May 22, 2026158.76170.88156.81167.05167.055.92%3,050,524
May 21, 2026151.88163.49151.88157.71157.713.21%604,726
May 20, 2026151.03155.50147.11152.80152.801.14%423,661
May 19, 2026144.99153.71141.20151.08151.083.28%1,326,273
May 18, 2026148.89151.00141.33146.28146.28-2.56%1,323,177
May 15, 2026146.10153.60145.50150.12150.120.91%455,448
May 14, 2026149.31154.92140.44148.76148.76-0.05%789,397
May 13, 2026150.01158.50148.25148.84148.84-1.13%632,919
May 12, 2026151.23156.98147.76150.54150.54-0.43%476,339
May 11, 2026144.55155.54143.50151.19151.193.73%787,219
May 8, 2026153.48156.69143.39145.75145.75-5.39%1,253,029
May 7, 2026164.00165.58153.97154.06154.06-6.19%1,072,910
May 6, 2026162.39168.68156.61164.23164.232.58%1,191,331
May 5, 2026166.75174.83158.86160.10160.10-4.87%1,514,552
May 4, 2026185.87187.41166.58168.30168.30-9.30%2,234,245
May 1, 2026176.01186.90172.89185.55185.552.70%1,676,418
Apr 30, 2026179.25205.00172.34180.67180.67-0.26%3,772,467
Apr 29, 2026157.16189.97155.00181.15181.15-0.47%6,737,505
Apr 28, 2026186.51201.18178.15182.01182.01-2.71%3,736,025
Apr 27, 2026190.54204.11182.00187.07187.07-8.30%3,732,514
Apr 24, 2026235.40244.72202.31204.00204.00-10.97%6,440,861
Apr 23, 2026402.01403.68207.64229.14229.14-48.38%17,263,420
Apr 22, 2026774.99847.70427.99443.94443.94-37.82%12,229,735
Apr 21, 2026624.00765.94569.27713.97713.9717.27%12,294,839
Apr 20, 2026491.26612.58476.00608.80608.8023.27%5,733,761
Apr 17, 2026438.67501.66422.08493.86493.8610.00%4,814,910
Apr 16, 2026396.00452.00363.10448.98448.9813.44%6,658,319
Apr 15, 2026394.43411.00335.02395.77395.77-3.84%7,170,870
Apr 14, 2026352.05415.26327.44411.56411.5610.93%6,034,176
Apr 13, 2026288.00372.55287.58371.01371.0123.69%5,030,197
Apr 10, 2026294.00307.97255.88299.94299.940.96%4,173,730
Apr 9, 2026260.90297.98246.01297.08297.0813.67%4,668,899
Apr 8, 2026248.00272.47227.01261.35261.352.43%6,686,067
Apr 7, 2026217.01256.99209.60255.15255.1520.01%6,026,746
Apr 6, 2026182.80214.84182.80212.60212.6011.65%2,497,556
Apr 2, 2026170.00191.51166.24190.42190.4211.97%1,854,014
Apr 1, 2026147.52170.40146.82170.07170.0716.61%1,829,749
Mar 31, 2026137.65147.50136.41145.85145.857.59%1,445,857
Mar 30, 2026138.67146.08131.08135.56135.56-8.68%2,241,024
Mar 27, 2026132.20151.40131.99148.45148.456.35%1,836,910
Mar 26, 2026123.00146.33121.61139.58139.5812.97%3,505,820
Mar 25, 2026119.07123.62115.57123.56123.565.17%761,682
Mar 24, 2026107.44118.09105.92117.49117.499.52%641,800
Mar 23, 2026102.46108.85101.65107.28107.287.39%1,278,557
Mar 20, 2026100.28101.4897.9899.9099.90-0.54%1,486,069
Mar 19, 2026101.69102.6094.29100.44100.44-1.06%754,692
Mar 18, 2026101.72104.2299.42101.52101.52-0.35%368,724
Mar 17, 202699.34103.4598.54101.88101.883.98%377,166
Mar 16, 2026101.54102.8795.7397.9897.98-2.71%497,601
Mar 13, 202699.77102.1297.51100.71100.711.16%499,614
Mar 12, 2026100.20103.8599.3699.5699.56-1.61%628,045
Mar 11, 202696.81101.6896.65101.19101.195.63%403,962
Mar 10, 202694.8496.8092.4295.7995.79-0.10%539,758
Mar 9, 202696.0597.2692.3195.8995.89-1.66%619,290
Mar 6, 202693.8497.6992.2297.5197.510.47%894,199
Mar 5, 202695.8299.4994.5197.0597.051.36%331,714
Mar 4, 202696.8198.0594.9795.7595.75-1.27%771,057
Mar 3, 202692.5397.8492.1096.9896.981.33%692,105
Mar 2, 202695.0096.9193.8295.7195.71-1.75%501,697
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