NASDAQ : CAR
Avis Budget Group, Inc. — Price history
Industrials · Rental & Leasing Services · United States
Last price 107.99 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.81B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Avis Budget Group, Inc. (CAR) closed at 113.72 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 109.61 | 114.33 | 108.23 | 113.72 | 135,024 | +5.31% |
| 2026-10-30 | 108.16 | 109.12 | 105.29 | 107.99 | 309,113 | -0.16% |
| 2026-10-29 | 102.69 | 108.43 | 101.67 | 108.16 | 380,815 | +6.31% |
| 2026-10-28 | 102.21 | 102.765 | 100.34 | 101.74 | 320,659 | -0.46% |
| 2026-10-27 | 103.81 | 103.81 | 101.44 | 102.21 | 208,135 | +0.34% |
| 2026-10-26 | 101.56 | 103.35 | 101.163 | 101.86 | 424,353 | +0.51% |
| 2026-10-23 | 100.42 | 102.88 | 99.575 | 101.34 | 572,062 | -0.21% |
| 2026-10-22 | 97.23 | 103.79 | 97.23 | 101.55 | 679,407 | +3.21% |
| 2026-10-21 | 104.15 | 104.15 | 98 | 98.39 | 268,489 | -3.96% |
| 2026-10-20 | 103.285 | 104.486 | 101.36 | 102.45 | 639,651 | +0.07% |
| 2026-10-19 | 102.7 | 103 | 98.49 | 102.38 | 538,220 | -0.44% |
| 2026-10-16 | 109.85 | 112.485 | 102.05 | 102.83 | 345,751 | -6.32% |
| 2026-10-15 | 107.34 | 110.4 | 105.85 | 109.77 | 375,634 | +2.86% |
| 2026-10-14 | 106.82 | 107.43 | 103.67 | 106.72 | 299,904 | -0.82% |
| 2026-10-13 | 105.17 | 107.85 | 104.02 | 107.6 | 338,628 | +2.38% |
| 2026-10-12 | 105.72 | 107.36 | 104.72 | 105.1 | 276,397 | -0.83% |
| 2026-10-09 | 111.4 | 111.4 | 105.83 | 105.98 | 311,723 | -3.65% |
| 2026-10-08 | 108.82 | 110.31 | 106.81 | 110 | 340,932 | -0.20% |
| 2026-10-07 | 113.14 | 113.73 | 109.701 | 110.22 | 443,010 | -2.16% |
| 2026-10-06 | 108.73 | 114.25 | 108.73 | 112.65 | 439,514 | +4.32% |
| 2026-10-05 | 112.915 | 113.29 | 106.515 | 107.98 | 377,237 | -2.91% |
| 2026-10-02 | 106.12 | 112.54 | 106.12 | 111.22 | 495,306 | +4.81% |
| 2026-10-01 | 106.07 | 110.95 | 103.7 | 106.12 | 580,331 | -0.52% |
| 2026-09-30 | 106.79 | 108.93 | 105.31 | 106.67 | 336,756 | -0.11% |
| 2026-09-29 | 105.17 | 110.25 | 103.86 | 106.79 | 318,988 | +1.77% |
| 2026-09-28 | 107.53 | 107.6 | 104.585 | 104.93 | 318,573 | -3.10% |
| 2026-09-25 | 102.65 | 108.595 | 102.2 | 108.29 | 364,815 | +4.59% |
| 2026-09-24 | 105.19 | 105.8 | 102.4 | 103.54 | 502,842 | -2.02% |
| 2026-09-23 | 107.03 | 110.75 | 104.95 | 105.67 | 432,756 | -1.91% |
| 2026-09-22 | 119.82 | 119.82 | 107.47 | 107.73 | 537,289 | -8.13% |
| 2026-09-21 | 117.21 | 118.98 | 115.575 | 117.26 | 484,651 | -0.38% |
| 2026-09-18 | 114.98 | 119.85 | 112.36 | 117.71 | 1,290,655 | +2.14% |
| 2026-09-17 | 118.33 | 118.59 | 113.44 | 115.24 | 369,423 | -1.47% |
| 2026-09-16 | 117 | 118.93 | 115.22 | 116.96 | 365,171 | -1.32% |
| 2026-09-15 | 118.05 | 120.61 | 117 | 118.53 | 356,735 | -0.14% |
| 2026-09-14 | 121.01 | 122.7 | 117.81 | 118.7 | 407,848 | -2.50% |
| 2026-09-11 | 126.24 | 129 | 121.01 | 121.74 | 519,219 | -3.95% |
| 2026-09-10 | 131.5 | 132.27 | 126.25 | 126.74 | 384,365 | -4.44% |
| 2026-09-09 | 133.82 | 135.81 | 131.45 | 132.63 | 249,952 | -0.90% |
| 2026-09-08 | 138.24 | 139.04 | 132.09 | 133.84 | 344,679 | -3.52% |
| 2026-09-04 | 137.96 | 139.5 | 136.9 | 138.73 | 236,476 | +0.16% |
| 2026-09-03 | 137.9 | 140.745 | 137.85 | 138.51 | 335,565 | +0.49% |
| 2026-09-02 | 140 | 141.78 | 137.17 | 137.84 | 248,987 | -2.03% |
| 2026-09-01 | 146.77 | 146.77 | 138.82 | 140.7 | 298,907 | -4.60% |
| 2026-08-31 | 137.68 | 149.56 | 135.13 | 147.49 | 845,576 | +6.78% |
| 2026-08-28 | 139.21 | 140.69 | 136.76 | 138.12 | 475,477 | -0.98% |
| 2026-08-27 | 143.49 | 145.1 | 138.715 | 139.49 | 364,238 | -3.13% |
| 2026-08-26 | 144.81 | 146.61 | 142.83 | 144 | 194,778 | -0.78% |
| 2026-08-25 | 147.47 | 147.47 | 144.73 | 145.13 | 183,988 | -1.19% |
| 2026-08-24 | 146.39 | 149.85 | 146.39 | 146.88 | 260,355 | +0.18% |
| 2026-08-21 | 143.95 | 149.4 | 143.95 | 146.61 | 295,622 | +1.83% |
| 2026-08-20 | 141.64 | 144.77 | 139.05 | 143.98 | 268,754 | +1.78% |
| 2026-08-19 | 138.1 | 141.67 | 138.1 | 141.46 | 197,433 | +2.79% |
| 2026-08-18 | 140.87 | 142.45 | 137.23 | 137.62 | 213,950 | -2.60% |
| 2026-08-17 | 137.01 | 144.79 | 137.01 | 141.3 | 293,143 | +2.50% |
| 2026-08-14 | 137.07 | 138.89 | 135.7 | 137.85 | 243,715 | +0.63% |
| 2026-08-13 | 139.85 | 141 | 136.55 | 136.99 | 257,896 | -1.86% |
| 2026-08-12 | 139.78 | 141.27 | 135.69 | 139.58 | 275,804 | -0.77% |
| 2026-08-11 | 138.1 | 143.25 | 137.35 | 140.66 | 289,321 | +1.48% |
| 2026-08-10 | 139.57 | 143.43 | 137.73 | 138.61 | 297,530 | -2.51% |
| 2026-08-07 | 140 | 142.86 | 137 | 142.18 | 309,838 | +2.77% |
| 2026-08-06 | 139.96 | 144.166 | 134.785 | 138.35 | 357,844 | -0.23% |
| 2026-08-05 | 139.12 | 141.495 | 138.28 | 138.67 | 297,598 | -1.74% |
| 2026-08-04 | 139.75 | 141.79 | 133.56 | 141.13 | 641,364 | +1.62% |
| 2026-08-03 | 136.57 | 140.288 | 135 | 138.88 | 520,325 | +1.05% |
| 2026-07-31 | 151.25 | 152.79 | 135.5 | 137.44 | 622,142 | -9.58% |
| 2026-07-30 | 152.34 | 159.49 | 146 | 152 | 822,917 | -1.84% |
| 2026-07-29 | 150.07 | 156.3 | 143.5 | 154.85 | 906,300 | -6.90% |
| 2026-07-28 | 163.64 | 167.3 | 162 | 166.32 | 738,456 | +1.61% |
| 2026-07-27 | 160.22 | 165 | 157.7 | 163.68 | 997,317 | +2.63% |
| 2026-07-24 | 159.23 | 163.3 | 157 | 159.48 | 207,568 | +0.28% |
| 2026-07-23 | 162.25 | 164.4 | 158.8 | 159.04 | 220,396 | -3.24% |
| 2026-07-22 | 164.42 | 167.44 | 163.57 | 164.36 | 430,902 | +1.31% |
| 2026-07-21 | 159.5 | 163.13 | 158.22 | 162.24 | 1,361,245 | +1.71% |
| 2026-07-20 | 159.01 | 163.87 | 157.875 | 159.52 | 258,583 | -0.65% |
| 2026-07-17 | 153.23 | 162.99 | 153.23 | 160.57 | 515,818 | +2.70% |
| 2026-07-16 | 161.13 | 163.71 | 153.51 | 156.35 | 310,906 | -2.83% |
| 2026-07-15 | 161.75 | 171 | 157.94 | 160.91 | 421,568 | +0.71% |
| 2026-07-14 | 155.5 | 160.71 | 151.24 | 159.78 | 333,243 | +2.52% |
| 2026-07-13 | 157.18 | 157.35 | 151.05 | 155.85 | 352,722 | -0.22% |
| 2026-07-10 | 159.53 | 161.138 | 154.73 | 156.19 | 258,319 | -2.19% |
| 2026-07-09 | 155.32 | 162.94 | 153.5 | 159.68 | 321,430 | +4.24% |
| 2026-07-08 | 154.14 | 156.2 | 150 | 153.18 | 408,277 | -1.49% |
| 2026-07-07 | 158.64 | 159.81 | 152.371 | 155.49 | 349,706 | -1.84% |
| 2026-07-06 | 161.99 | 164.2 | 154.685 | 158.4 | 568,482 | -3.08% |
| 2026-07-02 | 148.78 | 163.83 | 147.855 | 163.44 | 543,098 | +11.23% |
| 2026-07-01 | 146.98 | 150.48 | 145.34 | 146.94 | 1,296,231 | -0.60% |
| 2026-06-30 | 151.9 | 153.102 | 144.4 | 147.83 | 986,734 | -4.74% |
| 2026-06-29 | 164.7 | 168 | 154.06 | 155.18 | 1,372,915 | -6.79% |
| 2026-06-26 | 164.65 | 170.735 | 164.37 | 166.49 | 1,075,500 | +0.78% |
| 2026-06-25 | 174.74 | 176.5 | 163.55 | 165.2 | 2,316,458 | -5.76% |
| 2026-06-24 | 183.88 | 186.58 | 174.45 | 175.29 | 634,146 | -7.96% |
| 2026-06-23 | 193.2 | 197.278 | 188.075 | 190.46 | 566,591 | +2.24% |
| 2026-06-22 | 187.65 | 189.94 | 184.46 | 186.28 | 329,752 | -1.14% |
| 2026-06-18 | 181.34 | 191.205 | 181.16 | 188.43 | 939,909 | +4.17% |
| 2026-06-17 | 185.49 | 187.489 | 178.319 | 180.88 | 375,506 | -2.49% |
| 2026-06-16 | 187.5 | 191.972 | 185 | 185.49 | 304,301 | -2.41% |
| 2026-06-15 | 187.38 | 191.08 | 185 | 190.07 | 457,036 | +1.58% |
| 2026-06-12 | 191.68 | 191.68 | 184.5 | 187.12 | 279,394 | -1.31% |
| 2026-06-11 | 187.02 | 191.17 | 184.05 | 189.61 | 740,059 | +1.49% |
| 2026-06-10 | 180.75 | 188.1 | 179.5 | 186.83 | 553,880 | +3.03% |
| 2026-06-09 | 181.8 | 183.74 | 175 | 181.34 | 569,476 | +1.25% |
| 2026-06-08 | 181 | 188.23 | 179.02 | 179.1 | 742,350 | +1.31% |
| 2026-06-05 | 175.43 | 177.69 | 170.34 | 176.79 | 372,806 | -0.01% |
| 2026-06-04 | 175.5 | 181 | 172.82 | 176.8 | 2,420,187 | +1.69% |
| 2026-06-03 | 173.18 | 178.48 | 169.15 | 173.86 | 541,274 | +0.86% |
| 2026-06-02 | 168.82 | 174.61 | 167.38 | 172.38 | 359,971 | +1.78% |
| 2026-06-01 | 173.51 | 177.69 | 167.57 | 169.36 | 494,089 | -3.69% |
| 2026-05-29 | 176.13 | 181.305 | 171.25 | 175.84 | 1,607,725 | +0.55% |
| 2026-05-28 | 165 | 178.76 | 163.85 | 174.88 | 800,706 | +5.92% |
| 2026-05-27 | 168.29 | 173 | 161.52 | 165.1 | 1,227,168 | -0.85% |
| 2026-05-26 | 169.95 | 178.55 | 161.44 | 166.52 | 913,264 | -0.32% |
| 2026-05-22 | 158.76 | 170.875 | 156.81 | 167.05 | 3,050,524 | +5.92% |
| 2026-05-21 | 151.875 | 163.485 | 151.875 | 157.71 | 604,726 | +3.21% |
| 2026-05-20 | 151.03 | 155.5 | 147.11 | 152.8 | 423,661 | +1.14% |
| 2026-05-19 | 144.99 | 153.71 | 141.2 | 151.08 | 1,326,273 | +3.28% |
| 2026-05-18 | 148.89 | 151 | 141.33 | 146.28 | 1,323,177 | -2.56% |
| 2026-05-15 | 146.1 | 153.6 | 145.5 | 150.12 | 455,448 | +0.91% |
| 2026-05-14 | 149.31 | 154.92 | 140.44 | 148.76 | 789,397 | -0.05% |
| 2026-05-13 | 150.01 | 158.501 | 148.25 | 148.84 | 632,919 | -1.13% |