Skip to main content
Avis Budget Group, Inc. (CAR)
NASDAQ: CAR · Real-Time Price · USD
182.01
-5.06 (-2.71%)
At close: Apr 28, 2026, 4:00 PM EDT
168.65
-13.35 (-7.34%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Avis Budget Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026186.51201.18178.15182.01182.01-2.71%3,544,534
Apr 27, 2026190.54204.11182.00187.07187.07-8.30%3,722,309
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
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