Dark

CAR
Avis Budget Group, Inc.
stock NASDAQ

At Close

Aug 24, 2026 3:59:54 PM EDT

146.89USD+0.191%(+0.28)260,352

140.58Bid 157.50Ask 16.92Spread

Pre-market

Aug 21, 2026 8:14:30 AM EDT

144.00USD-1.780%(-2.61)0

After-hours

Aug 20, 2026 4:00:30 PM EDT

143.98USD+0.010%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	148.5100	149.6100	146.8000	146.8900	+0.191%	260,352	0.000%
2026-08-21	143.9500	149.4000	143.9500	146.6100	+1.827%	295,622	+0.191%
2026-08-20	141.6400	144.7699	139.0500	143.9800	+1.781%	268,754	+2.021%
2026-08-19	138.1000	141.6700	138.1000	141.4600	+2.790%	197,434	+3.839%
2026-08-18	140.8700	142.4500	137.2300	137.6200	-2.604%	213,951	+6.736%
2026-08-17	137.0100	144.7900	137.0100	141.3000	+2.503%	293,144	+3.956%
2026-08-14	137.0700	138.8900	135.7000	137.8500	+0.628%	243,716	+6.558%
2026-08-13	139.8500	141.0000	136.5500	136.9900	-1.856%	257,897	+7.227%
2026-08-12	139.7800	141.2700	135.6900	139.5800	-0.768%	275,804	+5.237%
2026-08-11	138.1000	143.2500	137.3500	140.6600	+1.479%	289,321	+4.429%
2026-08-10	139.5700	143.4300	137.7300	138.6100	-2.511%	297,530	+5.974%
2026-08-07	140.0000	142.8600	137.0000	142.1800	+2.768%	309,838	+3.313%
2026-08-06	139.9600	144.1663	134.7850	138.3500	-0.231%	357,844	+6.173%
2026-08-05	139.1200	141.4950	138.2800	138.6700	-1.743%	297,598	+5.928%
2026-08-04	139.7500	141.7900	133.5600	141.1300	+1.620%	641,365	+4.081%
2026-08-03	136.5700	140.2876	135.0000	138.8800	+1.048%	520,326	+5.768%
2026-07-31	151.2500	152.7900	135.5000	137.4400	-9.579%	622,142	+6.876%
2026-07-30	152.3400	159.4900	146.0000	152.0000	-1.840%	822,917	-3.362%
2026-07-29	150.0700	156.3000	143.5000	154.8500	-6.896%	906,301	-5.140%
2026-07-28	163.6400	167.3000	162.0000	166.3200	+1.613%	738,457	-11.682%
2026-07-27	160.2200	165.0000	157.7000	163.6800	+2.634%	997,317	-10.258%
2026-07-24	159.2300	163.3000	157.0000	159.4800	+0.277%	207,569	-7.894%
2026-07-23	162.2500	164.4000	158.8000	159.0400	-3.237%	220,396	-7.640%
2026-07-22	164.4200	167.4400	163.5700	164.3600	+1.307%	430,902	-10.629%
2026-07-21	159.5000	163.1300	158.2200	162.2400	+1.705%	1,361,245	-9.461%
2026-07-20	159.0100	163.8700	157.8750	159.5200	-0.654%	258,583	-7.918%
2026-07-17	153.2300	162.9900	153.2300	160.5700	+2.699%	515,819	-8.520%
2026-07-16	161.1300	163.7100	153.5100	156.3500	-2.834%	310,906	-6.051%
2026-07-15	161.7500	171.0000	157.9400	160.9100	+0.707%	421,568	-8.713%
2026-07-14	155.5000	160.7100	151.2400	159.7800	+2.522%	327,166	-8.067%
2026-07-13	157.1800	157.3500	151.0500	155.8500	-0.218%	352,722	-5.749%
2026-07-10	159.5300	161.1382	154.7300	156.1900	-2.186%	258,319	-5.954%
2026-07-09	155.3200	162.9400	153.5000	159.6800	+4.243%	321,431	-8.010%
2026-07-08	154.1400	156.2000	150.0000	153.1800	-1.486%	408,278	-4.106%
2026-07-07	158.6400	159.8100	152.3709	155.4900	-1.837%	349,707	-5.531%
2026-07-06	161.9900	164.2000	154.6850	158.4000	-3.084%	568,483	-7.266%
2026-07-02	148.7800	163.8300	147.8550	163.4400	+11.229%	543,099	-10.126%
2026-07-01	146.9800	150.4800	145.3400	146.9400	-0.602%	1,296,232	-0.034%
2026-06-30	151.9000	153.1020	144.4000	147.8300	-4.736%	986,734	-0.636%
2026-06-29	164.7000	168.0000	154.0600	155.1800	-6.793%	1,372,916	-5.342%
2026-06-26	164.6500	170.7350	164.3700	166.4900	+0.781%	1,075,500	-11.772%
2026-06-25	174.7400	176.5000	163.5500	165.2000	-5.756%	2,316,459	-11.084%
2026-06-24	183.8800	186.5800	174.4500	175.2900	-7.965%	634,146	-16.202%
2026-06-23	193.2000	197.2775	188.0750	190.4600	+2.244%	566,592	-22.876%
2026-06-22	187.6500	189.9400	184.4600	186.2800	-1.141%	329,752	-21.146%
2026-06-18	181.3400	191.2050	181.1600	188.4300	+4.174%	939,910	-22.045%
2026-06-17	185.4900	187.4889	178.3190	180.8800	-2.485%	375,506	-18.791%
2026-06-16	187.5000	191.9718	185.0000	185.4900	-2.410%	304,301	-20.810%
2026-06-15	187.3800	191.0800	185.0000	190.0700	+1.577%	457,036	-22.718%
2026-06-12	191.6800	191.6800	184.5000	187.1200	-1.313%	279,394	-21.500%
2026-06-11	187.0200	191.1700	184.0500	189.6100	+1.488%	740,060	-22.530%
2026-06-10	180.7500	188.1000	179.5000	186.8300	+3.027%	553,881	-21.378%
2026-06-09	181.8000	183.7400	175.0000	181.3400	+1.251%	569,477	-18.997%
2026-06-08	181.0000	188.2300	179.0200	179.1000	+1.307%	742,351	-17.984%
2026-06-05	175.4300	177.6900	170.3401	176.7900	-0.006%	372,806	-16.913%
2026-06-04	175.5000	181.0000	172.8200	176.8000	+1.691%	2,420,188	-16.917%
2026-06-03	173.1800	178.4800	169.1500	173.8600	+0.859%	541,275	-15.512%
2026-06-02	168.8200	174.6100	167.3800	172.3800	+1.783%	359,971	-14.787%
2026-06-01	173.5100	177.6900	167.5700	169.3600	-3.685%	494,090	-13.268%
2026-05-29	176.1300	181.3050	171.2500	175.8400	+0.549%	1,607,726	-16.464%
2026-05-28	165.0000	178.7600	163.8500	174.8800	+5.924%	800,701	-16.005%
2026-05-27	168.2900	173.0000	161.5200	165.1000	-0.853%	1,227,168	-11.030%
2026-05-26	169.9500	178.5499	161.4400	166.5200	-0.317%	913,264	-11.788%
2026-05-22	158.7600	170.8750	156.8100	167.0500	+5.922%	3,050,524	-12.068%
2026-05-21	151.8750	163.4850	151.8750	157.7100	+3.213%	604,678	-6.861%
2026-05-20	151.0300	155.5000	147.1100	152.8000	+1.138%	423,661	-3.868%
2026-05-19	144.9900	153.7100	141.2001	151.0800	+3.281%	1,326,274	-2.773%
2026-05-18	148.8900	151.0000	141.3300	146.2800	-2.558%	1,323,177	+0.417%
2026-05-15	146.1000	153.6000	145.4996	150.1200	+0.914%	455,448	-2.152%
2026-05-14	149.3100	154.9200	140.4400	148.7600	-0.054%	789,398	-1.257%
2026-05-13	150.0100	158.5010	148.2500	148.8400	-1.129%	632,919	-1.310%
2026-05-12	151.2300	156.9800	147.7601	150.5400	-0.430%	476,340	-2.425%
2026-05-11	144.5500	155.5399	143.5000	151.1900	+3.732%	787,220	-2.844%
2026-05-08	153.4800	156.6850	143.3900	145.7500	-5.394%	1,253,029	+0.782%
2026-05-07	164.0000	165.5820	153.9700	154.0600	-6.193%	1,072,910	-4.654%
2026-05-06	162.3900	168.6800	156.6060	164.2300	+2.580%	1,191,331	-10.558%
2026-05-05	166.7500	174.8300	158.8600	160.1000	-4.869%	1,514,552	-8.251%
2026-05-04	185.8700	187.4100	166.5810	168.2950	-9.299%	2,234,246	-12.719%
2026-05-01	176.0100	186.9000	172.8900	185.5500	+2.701%	1,676,419	-20.835%
2026-04-30	179.2500	205.0000	172.3400	180.6700	-0.265%	3,776,338	-18.697%
2026-04-29	157.1600	189.9700	155.0001	181.1500	-0.470%	6,660,127	-18.913%
2026-04-28	186.5100	201.1800	178.1501	182.0050	-2.708%	3,736,025	-19.293%
2026-04-27	190.5400	206.1099	182.0000	187.0700	-8.299%	3,723,193	-21.479%
2026-04-24	235.4000	244.7160	202.3125	204.0000	-10.971%	6,440,936	-27.995%
2026-04-23	402.0050	403.6800	207.6400	229.1400	-48.385%	17,263,420	-35.895%
2026-04-22	774.9900	847.6999	427.9900	443.9400	-37.821%	12,229,735	-66.912%
2026-04-21	624.0000	765.9400	569.2700	713.9700	+17.275%	12,294,557	-79.426%
2026-04-20	491.2600	612.5800	476.0000	608.8000	+23.274%	5,733,762	-75.872%
2026-04-17	438.6700	501.6600	422.0800	493.8600	+9.996%	4,814,910	-70.257%
2026-04-16	396.0000	451.9999	363.1000	448.9800	+13.445%	6,658,319	-67.284%
2026-04-15	394.4250	410.9999	335.0200	395.7700	-3.837%	7,170,871	-62.885%
2026-04-14	352.0500	415.2600	327.4401	411.5600	+10.930%	6,034,176	-64.309%
2026-04-13	288.0000	372.5500	287.5800	371.0100	+23.695%	5,030,098	-60.408%
2026-04-10	293.9950	307.9700	255.8800	299.9400	+0.963%	4,172,651	-51.027%
2026-04-09	260.9000	297.9800	246.0100	297.0800	+13.671%	4,668,900	-50.555%
2026-04-08	248.0000	272.4697	227.0100	261.3500	+2.430%	6,686,067	-43.796%
2026-04-07	217.0100	256.9900	209.6000	255.1500	+20.014%	6,026,746	-42.430%
2026-04-06	182.8000	214.8400	182.8000	212.6000	+11.648%	2,497,557	-30.908%
2026-04-02	170.0000	191.5100	166.2400	190.4200	+11.966%	1,854,014	-22.860%
2026-04-01	147.5200	170.4000	146.8200	170.0700	+16.606%	1,829,750	-13.630%
2026-03-31	137.6500	147.5000	136.4068	145.8500	+7.591%	1,445,858	+0.713%
2026-03-30	138.6700	146.0800	131.0800	135.5600	-8.683%	2,241,024	+8.358%
2026-03-27	132.2000	151.4000	131.9900	148.4500	+6.355%	1,836,911	-1.051%
2026-03-26	123.0000	146.3300	121.6050	139.5800	+12.965%	3,505,821	+5.237%
2026-03-25	119.0700	123.6200	115.5700	123.5600	+5.166%	761,682	+18.882%
2026-03-24	107.4400	118.0900	105.9150	117.4900	+9.517%	641,800	+25.023%
2026-03-23	102.4600	108.8500	101.6500	107.2800	+7.387%	1,278,558	+36.922%
2026-03-20	100.2800	101.4800	97.9800	99.9000	-0.538%	1,915,072	+47.037%
2026-03-19	101.6900	102.6000	94.2900	100.4400	-1.064%	754,693	+46.247%
2026-03-18	101.7200	104.2200	99.4200	101.5200	-0.353%	368,724	+44.691%
2026-03-17	99.3400	103.4500	98.5421	101.8800	+3.980%	377,167	+44.179%
2026-03-16	101.5400	102.8700	95.7250	97.9800	-2.711%	497,602	+49.918%
2026-03-13	99.7700	102.1151	97.5100	100.7100	+1.155%	499,615	+45.854%
2026-03-12	100.2000	103.8500	99.3550	99.5600	-1.606%	628,046	+47.539%
2026-03-11	96.8100	101.6800	96.6500	101.1850	+5.632%	403,963	+45.170%
2026-03-10	94.8400	96.8000	92.4200	95.7900	-0.104%	539,758	+53.346%
2026-03-09	96.0500	97.2600	92.3100	95.8900	-1.661%	619,290	+53.186%
2026-03-06	93.8400	97.6900	92.2200	97.5100	+0.474%	894,200	+50.641%
2026-03-05	95.8200	99.4900	94.5100	97.0500	+1.358%	331,715	+51.355%
2026-03-04	96.8100	98.0500	94.9700	95.7500	-1.268%	771,057	+53.410%
2026-03-03	92.5300	97.8400	92.0952	96.9800	+1.327%	692,105	+51.464%
2026-03-02	95.0000	96.9050	93.8200	95.7100	-1.745%	501,543	+53.474%
2026-02-27	94.4500	97.6200	93.7900	97.4100	+0.901%	795,976	+50.796%
2026-02-26	92.8000	97.5400	92.0900	96.5400	+3.918%	639,153	+52.155%
2026-02-25	97.2900	98.5500	92.0700	92.9000	-1.160%	849,573	+58.116%
2026-02-24	87.5600	94.1700	85.9600	93.9900	+7.184%	1,417,344	+56.283%
2026-02-23	94.9500	95.5500	86.2400	87.6900	-9.101%	1,219,567	+67.511%
2026-02-20	95.7600	96.8600	90.9200	96.4700	-0.279%	2,353,696	+52.265%
2026-02-19	101.6900	104.7600	92.6800	96.7400	-21.541%	3,097,102	+51.840%
2026-02-18	123.0600	126.1600	122.1550	123.3000	+0.983%	972,319	+19.132%
2026-02-17	118.5300	123.0500	118.5300	122.1000	+3.169%	1,092,642	+20.303%
2026-02-13	117.8600	119.7700	115.4100	118.3500	+1.588%	667,265	+24.115%
2026-02-12	117.3900	120.8200	114.4300	116.5000	+0.518%	407,392	+26.086%
2026-02-11	116.7100	119.2300	114.0200	115.9000	-0.694%	448,852	+26.739%
2026-02-10	118.3700	119.9500	115.9300	116.7100	-1.693%	907,868	+25.859%
2026-02-09	120.0900	120.9400	117.6600	118.7200	-1.412%	453,161	+23.728%
2026-02-06	114.4400	121.0900	114.4400	120.4200	+5.065%	569,324	+21.981%
2026-02-05	121.6400	121.9900	113.0550	114.6150	-6.734%	692,229	+28.159%
2026-02-04	123.6100	129.5000	122.0400	122.8900	+1.461%	627,118	+19.530%
2026-02-03	115.5200	121.4600	114.5900	121.1200	+4.884%	592,695	+21.276%
2026-02-02	114.2200	116.2000	112.5001	115.4800	+0.426%	316,519	+27.200%
2026-01-30	114.0100	115.4700	113.6900	114.9900	-0.588%	307,254	+27.742%
2026-01-29	114.8700	116.2600	113.2700	115.6700	+0.495%	346,265	+26.991%
2026-01-28	117.8700	117.8700	114.0000	115.1000	-2.059%	292,583	+27.619%
2026-01-27	116.7500	118.6600	115.1700	117.5200	+0.548%	524,529	+24.991%
2026-01-26	121.5100	121.5100	115.6500	116.8800	-3.945%	943,260	+25.676%
2026-01-23	124.8800	125.3639	120.7600	121.6800	-2.819%	360,147	+20.718%
2026-01-22	127.6500	130.5150	124.9600	125.2100	-0.981%	403,153	+17.315%
2026-01-21	121.8000	127.0900	121.8000	126.4500	+4.108%	549,687	+16.164%
2026-01-20	125.0900	125.7550	119.3400	121.4600	-3.319%	579,713	+20.937%
2026-01-16	123.2200	125.8950	122.9300	125.6300	+0.851%	695,742	+16.923%
2026-01-15	122.5000	125.2900	122.5000	124.5700	+0.924%	311,512	+17.918%
2026-01-14	124.4400	125.4100	121.5500	123.4300	-1.398%	382,865	+19.007%
2026-01-13	127.9100	128.0000	124.5100	125.1800	-1.526%	349,038	+17.343%
2026-01-12	128.3000	128.3000	125.4800	127.1200	-1.089%	464,914	+15.552%
2026-01-09	129.3800	130.3500	126.0000	128.5200	+0.745%	484,686	+14.293%
2026-01-08	127.0900	132.0100	126.4450	127.5700	+0.417%	1,110,861	+15.145%
2026-01-07	129.9300	130.2521	126.0200	127.0400	-2.367%	386,253	+15.625%
2026-01-06	129.4100	130.7200	127.3850	130.1200	+0.735%	383,413	+12.888%
2026-01-05	128.0100	132.0000	127.6400	129.1700	+0.741%	662,853	+13.718%
2026-01-02	128.6900	130.7200	127.8600	128.2200	-0.078%	287,323	+14.561%
2025-12-31	128.8500	129.6100	127.7100	128.3200	-0.404%	342,319	+14.472%
2025-12-30	130.1300	130.1300	128.3500	128.8400	-0.678%	347,111	+14.010%
2025-12-29	132.0100	132.3800	129.6500	129.7200	-1.675%	486,448	+13.236%
2025-12-26	131.6000	132.8100	130.8000	131.9300	+0.083%	300,371	+11.339%
2025-12-24	134.5200	134.5200	130.6100	131.8200	-2.283%	470,098	+11.432%
2025-12-23	132.0100	135.1700	130.9100	134.9000	+1.965%	856,297	+8.888%
2025-12-22	132.6800	135.4600	129.9750	132.3000	+1.309%	1,125,943	+11.028%
2025-12-19	127.9200	132.5800	127.3600	130.5900	+1.936%	762,529	+12.482%
2025-12-18	132.2000	132.9100	125.6697	128.1100	-1.711%	971,568	+14.659%
2025-12-17	132.7300	133.9800	129.5100	130.3400	-1.756%	706,303	+12.698%
2025-12-16	128.0100	133.2150	127.6500	132.6700	+3.157%	541,761	+10.718%
2025-12-15	131.1300	131.1300	127.6400	128.6100	-1.847%	887,874	+14.214%
2025-12-12	135.0100	136.6250	130.3500	131.0300	-2.862%	867,973	+12.104%
2025-12-11	133.6300	135.9800	133.3900	134.8900	-0.044%	351,698	+8.896%
2025-12-10	134.2100	136.8400	132.3200	134.9500	+0.762%	403,142	+8.848%
2025-12-09	132.2700	135.2700	132.2700	133.9300	+1.393%	383,740	+9.677%
2025-12-08	132.7000	134.4100	131.5500	132.0900	-2.047%	329,678	+11.204%
2025-12-05	134.1700	139.0200	132.8750	134.8500	+0.747%	496,568	+8.928%
2025-12-04	135.0000	135.0000	131.6725	133.8500	-0.719%	304,950	+9.742%
2025-12-03	131.9300	135.1000	130.9000	134.8200	+2.191%	372,779	+8.953%
2025-12-02	131.2100	132.7500	129.3000	131.9300	+1.337%	401,252	+11.339%
2025-12-01	133.5700	134.0000	129.3000	130.1900	-4.188%	722,587	+12.827%
2025-11-28	133.8100	136.0300	132.5100	135.8800	+1.441%	171,699	+8.103%
2025-11-26	135.1000	136.7900	132.7900	133.9500	-0.082%	400,002	+9.660%
2025-11-25	132.2700	135.4400	129.4835	134.0600	+1.761%	362,737	+9.570%
2025-11-24	131.1900	132.6200	128.6200	131.7400	+0.243%	877,210	+11.500%
2025-11-21	126.8800	135.4900	124.8500	131.4200	+3.766%	582,202	+11.771%
2025-11-20	133.9500	134.4100	126.4000	126.6500	-4.191%	593,043	+15.981%
2025-11-19	129.2500	133.5200	126.9001	132.1900	+2.235%	510,149	+11.120%
2025-11-18	128.0500	130.8700	125.7396	129.3000	-0.116%	611,712	+13.604%
2025-11-17	136.9000	137.3000	128.0750	129.4500	-6.575%	1,365,996	+13.472%
2025-11-14	135.3600	140.6200	134.0000	138.5600	+0.734%	643,844	+6.012%
2025-11-13	141.7000	142.1600	136.9400	137.5500	-3.946%	1,394,369	+6.790%
2025-11-12	144.6200	147.5500	142.7700	143.2000	-0.438%	1,132,764	+2.577%
2025-11-11	142.8900	144.3800	140.5400	143.8300	+0.933%	879,663	+2.128%
2025-11-10	145.0000	146.2000	141.7850	142.5000	-0.565%	392,028	+3.081%
2025-11-07	138.3100	144.4300	134.0000	143.3100	+3.615%	554,904	+2.498%
2025-11-06	139.9700	139.9700	136.8250	138.3100	-1.369%	734,584	+6.203%
2025-11-05	137.1300	141.9600	134.7400	140.2300	+1.609%	875,183	+4.749%
2025-11-04	131.7700	140.9100	131.6000	138.0100	+4.340%	1,671,832	+6.434%
2025-11-03	135.3850	135.5100	130.3800	132.2700	-2.793%	1,137,461	+11.053%
2025-10-31	134.5300	136.3800	132.0801	136.0700	+0.287%	1,685,710	+7.952%
2025-10-30	138.2100	143.3500	135.4700	135.6800	-2.424%	1,182,774	+8.262%
2025-10-29	142.0000	143.1800	136.1600	139.0500	-4.610%	2,165,215	+5.638%
2025-10-28	161.1500	161.1500	144.1600	145.7700	-6.064%	1,671,851	+0.768%
2025-10-27	157.4300	158.7499	152.9050	155.1800	-1.166%	1,740,353	-5.342%
2025-10-24	155.5200	160.5499	154.0000	157.0100	+2.460%	1,047,234	-6.445%
2025-10-23	151.7200	154.2050	147.3700	153.2400	+1.009%	793,654	-4.144%
2025-10-22	153.9000	156.1250	150.9950	151.7100	-0.901%	569,269	-3.177%
2025-10-21	147.2900	153.6700	146.6900	153.0900	+2.669%	452,023	-4.050%
2025-10-20	151.4800	152.2651	146.3800	149.1100	-0.851%	744,653	-1.489%
2025-10-17	152.1300	153.0600	149.3450	150.3900	-0.536%	502,848	-2.327%
2025-10-16	153.3800	154.1050	149.7000	151.2000	-0.670%	526,663	-2.851%
2025-10-15	157.0100	157.5120	151.3000	152.2200	-2.103%	509,437	-3.502%
2025-10-14	145.5100	159.0700	144.5400	155.4900	+4.021%	815,988	-5.531%
2025-10-13	148.2000	150.7700	144.1400	149.4800	+1.694%	400,436	-1.733%
2025-10-10	147.0200	148.7175	144.0000	146.9900	+0.082%	848,568	-0.068%
2025-10-09	147.7000	149.1800	146.0000	146.8700	+0.376%	575,544	+0.014%
2025-10-08	149.0600	149.4400	144.1150	146.3200	-1.943%	787,725	+0.390%
2025-10-07	148.8000	151.2200	146.2100	149.2200	+0.546%	796,512	-1.561%
2025-10-06	155.0800	155.0800	145.3400	148.4100	-3.979%	1,119,310	-1.024%
2025-10-03	161.4200	161.6750	154.3075	154.5600	-3.225%	845,275	-4.962%
2025-10-02	160.6900	162.2600	156.6190	159.7100	+0.440%	495,320	-8.027%
2025-10-01	160.3500	165.7300	158.8400	159.0100	-0.975%	574,382	-7.622%
2025-09-30	161.6000	162.6300	158.6400	160.5750	-0.591%	587,944	-8.522%
2025-09-29	161.4400	162.2500	158.2100	161.5300	+0.161%	878,834	-9.063%
2025-09-26	163.2800	163.2800	159.4950	161.2700	-1.231%	978,154	-8.917%
2025-09-25	161.5200	167.6900	159.2000	163.2800	+0.990%	787,618	-10.038%
2025-09-24	160.6300	162.1300	158.6700	161.6800	+1.443%	1,130,012	-9.148%
2025-09-23	158.4900	162.5400	157.8500	159.3800	+1.046%	739,661	-7.837%
2025-09-22	156.7000	160.1500	153.5800	157.7300	+0.044%	688,601	-6.873%
2025-09-19	156.2400	161.1500	153.7500	157.6600	+1.116%	2,030,036	-6.831%
2025-09-18	154.4800	159.4400	153.0000	155.9200	+1.809%	592,840	-5.791%
2025-09-17	155.8000	158.7950	152.3500	153.1500	-1.327%	634,818	-4.087%
2025-09-16	153.4600	155.4000	151.9700	155.2100	+1.877%	754,426	-5.360%
2025-09-15	156.1200	157.0650	152.1200	152.3500	-2.045%	644,706	-3.584%
2025-09-12	157.0400	158.5700	154.5000	155.5300	-0.955%	583,568	-5.555%
2025-09-11	155.3000	159.2610	154.1300	157.0300	+0.802%	473,025	-6.457%
2025-09-10	157.5800	159.1700	155.4500	155.7800	-1.349%	513,469	-5.707%
2025-09-09	159.9100	159.9100	156.5050	157.9100	-0.391%	524,755	-6.979%
2025-09-08	157.0100	160.3900	155.6200	158.5300	+1.440%	511,597	-7.342%
2025-09-05	158.1700	160.0350	155.6450	156.2800	-0.160%	494,519	-6.008%
2025-09-04	157.0400	158.6900	152.1600	156.5300	-0.356%	1,271,019	-6.159%
2025-09-03	161.1400	162.9900	156.0850	157.0900	-2.550%	907,361	-6.493%
2025-09-02	153.3000	161.9100	153.3000	161.2000	+1.877%	673,886	-8.877%
2025-08-29	159.0200	160.0000	156.3250	158.2300	-0.196%	521,761	-7.167%
2025-08-28	158.8300	159.4200	156.0100	158.5400	+1.013%	494,875	-7.348%
2025-08-27	152.0700	157.1700	152.0700	156.9500	+2.428%	699,358	-6.410%
2025-08-26	153.6800	155.0200	149.9500	153.2300	+0.039%	894,343	-4.138%
2025-08-25	155.1200	155.6100	152.1900	153.1700	-1.492%	1,249,015	-4.100%
2025-08-22	151.3700	159.8558	151.3700	155.4900	+3.463%	1,290,462	-5.531%
2025-08-21	146.1400	151.8300	144.7150	150.2850	+1.585%	1,331,013	-2.259%
2025-08-20	146.3500	151.9000	145.9800	147.9400	-5.542%	2,002,046	-0.710%
2025-08-19	158.7300	159.4600	154.0300	156.6200	-1.348%	987,317	-6.212%
2025-08-18	156.1000	167.0700	156.1000	158.7600	+2.011%	1,191,856	-7.477%
2025-08-15	157.6900	158.7900	155.1100	155.6300	-1.699%	496,334	-5.616%
2025-08-14	160.1800	161.6299	157.1900	158.3200	-1.817%	586,720	-7.220%
2025-08-13	159.7600	162.3700	157.4800	161.2500	+0.876%	643,326	-8.905%
2025-08-12	156.8400	159.9500	154.7700	159.8500	+4.423%	642,896	-8.108%
2025-08-11	154.2600	155.1200	151.0100	153.0800	-0.410%	1,081,915	-4.044%
2025-08-08	157.9600	158.2200	153.5600	153.7100	-1.939%	888,346	-4.437%
2025-08-07	159.3700	159.3700	153.7300	156.7500	+0.070%	975,041	-6.290%
2025-08-06	159.2100	159.2100	155.2000	156.6400	-1.614%	1,022,866	-6.224%
2025-08-05	161.7400	162.1550	157.3300	159.2100	-0.779%	1,678,988	-7.738%
2025-08-04	165.2500	165.6500	158.4900	160.4600	-2.200%	1,990,796	-8.457%
2025-08-01	163.4300	166.6824	159.6500	164.0700	-3.624%	1,787,812	-10.471%
2025-07-31	168.9900	173.4000	165.5000	170.2400	-1.287%	1,599,131	-13.716%
2025-07-30	183.6200	183.6200	167.6500	172.4600	-15.411%	2,988,731	-14.827%
2025-07-29	212.7700	212.8100	200.3900	203.8800	-1.048%	1,341,143	-27.953%
2025-07-28	206.6500	207.0850	203.0000	206.0400	-0.363%	1,085,259	-28.708%
2025-07-25	211.1400	211.1400	204.6432	206.7900	-0.366%	1,028,386	-28.967%
2025-07-24	206.9400	212.0850	206.5300	207.5500	+0.029%	976,942	-29.227%
2025-07-23	197.7600	209.2900	192.7200	207.4900	+3.875%	1,369,328	-29.206%
2025-07-22	189.9900	200.4100	189.4000	199.7500	+5.087%	1,187,476	-26.463%
2025-07-21	194.9300	195.1000	189.0322	190.0800	-1.247%	1,176,428	-22.722%
2025-07-18	198.0000	198.0000	189.6100	192.4800	-1.841%	597,001	-23.686%
2025-07-17	193.2500	198.5200	191.7700	196.0900	+2.274%	650,751	-25.091%
2025-07-16	194.8600	197.9900	190.5462	191.7300	-0.441%	619,464	-23.387%
2025-07-15	195.9900	197.7326	192.1300	192.5800	-1.170%	530,384	-23.725%
2025-07-14	190.9600	196.3600	188.5600	194.8600	+1.816%	1,420,857	-24.618%
2025-07-11	188.7100	194.8000	187.0000	191.3850	+1.160%	1,084,951	-23.249%
2025-07-10	179.4600	194.9400	176.6607	189.1900	+6.406%	1,788,410	-22.358%
2025-07-09	178.8200	180.4250	175.0800	177.8000	-0.403%	1,133,537	-17.385%
2025-07-08	183.3900	185.0000	174.0500	178.5200	-1.653%	831,752	-17.718%
2025-07-07	180.6200	185.0000	177.0700	181.5200	+0.116%	902,001	-19.078%
2025-07-03	177.6000	182.3500	176.8700	181.3100	+2.089%	743,429	-18.984%
2025-07-02	172.2800	178.9500	171.8050	177.6000	+3.322%	1,191,400	-17.292%
2025-07-01	167.7800	177.3481	166.0800	171.8900	+1.680%	1,103,803	-14.544%
2025-06-30	175.5100	176.3700	162.5500	169.0500	-2.968%	1,882,248	-13.109%
2025-06-27	180.1000	180.1000	171.7800	174.2200	-2.833%	2,650,924	-15.687%
2025-06-26	178.0000	189.9800	175.0674	179.3000	+2.032%	3,537,950	-18.076%
2025-06-25	168.6600	176.7550	167.3722	175.7300	+2.252%	2,591,988	-16.412%
2025-06-24	149.1900	174.0400	148.9000	171.8600	+16.912%	3,410,420	-14.529%
2025-06-23	133.5000	147.8200	132.7601	147.0000	+9.342%	1,712,956	-0.075%
2025-06-20	130.8400	135.3300	130.6950	134.4400	+3.527%	2,015,607	+9.261%
2025-06-18	128.6600	130.7400	127.0400	129.8600	+1.604%	604,152	+13.114%
2025-06-17	127.6500	128.5000	126.3550	127.8100	+0.212%	1,148,997	+14.928%
2025-06-16	123.6700	127.9200	123.0100	127.5400	+4.618%	682,449	+15.172%
2025-06-13	123.4600	124.1400	119.8750	121.9100	-2.636%	963,600	+20.491%
2025-06-12	126.7200	127.0000	122.5400	125.2100	-1.340%	758,888	+17.315%
2025-06-11	127.3200	128.4500	125.9815	126.9100	+0.826%	538,291	+15.743%
2025-06-10	122.6900	129.0000	122.2000	125.8700	-0.182%	790,142	+16.700%
2025-06-09	124.9000	129.9550	124.1850	126.1000	+2.520%	1,175,205	+16.487%
2025-06-06	117.7200	123.5000	115.4050	123.0000	+5.907%	1,437,787	+19.423%
2025-06-05	112.8100	119.5568	111.5900	116.1400	+3.447%	1,523,186	+26.477%
2025-06-04	116.1900	116.5500	109.9300	112.2700	-3.804%	1,934,973	+30.836%
2025-06-03	121.0000	121.1200	116.0700	116.7100	-2.343%	973,950	+25.859%
2025-06-02	122.5000	122.5000	117.2600	119.5100	-1.872%	1,398,985	+22.910%
2025-05-30	119.2300	122.3200	118.1200	121.7900	+1.925%	1,239,578	+20.609%
2025-05-29	121.1900	122.4670	118.0000	119.4900	-0.830%	779,139	+22.931%
2025-05-28	121.9400	124.3700	120.1600	120.4900	-1.697%	917,689	+21.911%
2025-05-27	121.5100	123.2350	119.9200	122.5700	+2.389%	1,113,281	+19.842%
2025-05-23	116.6950	121.3800	116.1300	119.7100	+1.665%	1,498,419	+22.705%
2025-05-22	108.6000	117.8100	107.2961	117.7500	+8.057%	2,240,879	+24.747%
2025-05-21	111.0000	111.4800	108.0700	108.9700	-2.705%	1,085,843	+34.799%
2025-05-20	113.0900	114.2500	111.5850	112.0000	-0.634%	1,321,053	+31.152%
2025-05-19	106.1200	113.7100	105.0000	112.7150	+3.560%	1,220,519	+30.320%
2025-05-16	106.0000	109.9000	105.2875	108.8400	+3.000%	1,013,272	+34.960%
2025-05-15	105.5600	107.1700	103.8200	105.6700	-0.161%	970,893	+39.008%
2025-05-14	105.9800	107.0227	103.9800	105.8400	-0.480%	730,778	+38.785%
2025-05-13	102.8700	109.1400	99.6000	106.3500	+2.496%	1,311,314	+38.119%
2025-05-12	108.4400	109.3000	101.0100	103.7600	-0.355%	1,946,976	+41.567%
2025-05-09	102.1100	107.1000	101.7350	104.1300	+3.007%	1,982,639	+41.064%
2025-05-08	102.4500	102.7600	90.0100	101.0900	+0.587%	2,531,726	+45.306%
2025-05-07	97.9400	101.9400	97.2550	100.5000	+3.299%	1,998,482	+46.159%
2025-05-06	96.1500	97.7200	95.0100	97.2900	+1.028%	1,171,450	+50.982%
2025-05-05	94.4700	98.6350	93.9000	96.3000	+0.135%	1,199,102	+52.534%
2025-05-02	93.7700	97.4799	93.7700	96.1700	+3.442%	1,000,342	+52.740%
2025-05-01	93.3200	95.7999	92.0200	92.9700	+0.367%	1,118,689	+57.997%
2025-04-30	89.0100	92.6700	87.0600	92.6300	+0.948%	1,475,310	+58.577%
2025-04-29	93.7600	95.8900	91.2250	91.7600	-3.002%	1,340,702	+60.081%
2025-04-28	94.5000	95.5200	91.8600	94.6000	+0.842%	1,218,396	+55.275%
2025-04-25	91.2100	95.1350	90.2100	93.8100	+2.648%	1,620,851	+56.582%
2025-04-24	86.9100	93.0300	85.8600	91.3900	+5.886%	1,466,895	+60.729%
2025-04-23	88.0000	88.4500	84.7900	86.3100	+1.673%	2,055,663	+70.189%
2025-04-22	81.0400	85.7900	81.0400	84.8900	+5.244%	1,338,002	+73.036%
2025-04-21	82.2200	82.2200	78.7050	80.6600	-4.646%	2,261,154	+82.110%
2025-04-17	74.1500	85.1400	73.4500	84.5900	+16.371%	3,388,073	+73.649%
2025-04-16	71.4000	73.1750	66.7900	72.6900	+4.290%	2,058,638	+102.077%
2025-04-15	71.6600	72.1600	68.2800	69.7000	-2.244%	1,239,325	+110.746%
2025-04-14	71.7100	72.9700	69.0800	71.3000	+2.325%	1,028,649	+106.017%
2025-04-11	70.7600	70.8600	66.8200	69.6800	-1.679%	1,323,128	+110.807%
2025-04-10	70.3100	71.6750	66.6900	70.8700	-4.126%	2,957,773	+107.267%
2025-04-09	62.2100	75.2100	62.2100	73.9200	+17.595%	2,071,835	+98.715%
2025-04-08	70.9600	71.9900	62.1650	62.8600	-9.450%	2,905,930	+133.678%
2025-04-07	67.0500	74.9300	65.1700	69.4200	+0.318%	1,927,734	+111.596%
2025-04-04	69.4500	69.9300	62.2250	69.2000	-4.696%	2,377,082	+112.269%
2025-04-03	75.0100	75.8499	71.6550	72.6100	-5.431%	1,911,380	+102.300%
2025-04-02	74.8300	79.0000	74.0150	76.7800	+1.898%	1,233,548	+91.313%
2025-04-01	76.4700	76.4700	72.7900	75.3500	-0.725%	1,471,359	+94.944%
2025-03-31	73.2850	77.9600	71.5700	75.9000	+1.661%	3,503,125	+93.531%
2025-03-28	74.0100	75.2000	71.3800	74.6600	+0.674%	3,228,762	+96.745%
2025-03-27	64.9000	77.6700	64.6000	74.1600	+20.487%	6,017,502	+98.072%
2025-03-26	59.8000	62.1500	58.8900	61.5500	+3.480%	1,330,673	+138.652%
2025-03-25	60.5900	60.9200	58.8800	59.4800	-1.945%	1,428,498	+146.957%
2025-03-24	61.9550	62.7600	59.6500	60.6600	+0.016%	1,333,218	+142.153%
2025-03-21	56.2100	61.2600	55.9388	60.6500	+4.713%	1,248,919	+142.193%
2025-03-20	60.7500	61.7300	55.6100	57.9200	-4.893%	1,663,906	+153.608%
2025-03-19	58.3300	62.2100	58.2150	60.9000	+4.982%	1,131,474	+141.199%
2025-03-18	58.3300	59.4099	56.1900	58.0100	-2.010%	1,148,345	+153.215%
2025-03-17	62.1600	64.5800	59.1300	59.2000	-4.439%	1,145,264	+148.125%
2025-03-14	57.5200	63.1750	55.6900	61.9500	+11.642%	2,109,557	+137.111%
2025-03-13	63.0400	63.6600	54.0300	55.4900	-11.414%	3,463,370	+164.714%
2025-03-12	65.0100	65.9900	61.8950	62.6400	-1.803%	1,046,671	+134.499%
2025-03-11	71.4100	71.7600	61.4100	63.7900	-10.895%	2,269,065	+130.271%
2025-03-10	73.8300	74.3800	70.8500	71.5900	-3.893%	915,959	+105.182%
2025-03-07	73.1100	74.8000	71.9100	74.4900	+0.935%	702,821	+97.194%
2025-03-06	75.3200	76.2400	73.0900	73.8000	-3.668%	453,295	+99.038%
2025-03-05	77.5000	78.0000	73.9500	76.6100	+0.354%	712,358	+91.737%

document.getElementById("RhGqRS").onerror = function(){this.style.display='none';}; .dark-mode .rlDQm9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rlDQm9{ color: #333333; background-color: white; border: 2px solid #333333; }CARAvis Budget Group, Inc.stock NASDAQ

CAR
Avis Budget Group, Inc.
stock NASDAQ