Avis Budget Group, Inc. - Common Stock (CAR)

Historical Prices For Avis Budget Group, Inc. - Common Stock (CAR)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	91.21	95.14	90.21	93.81	1,620,772	93.81
4/24/2025	86.91	93.03	85.86	91.39	1,466,688	91.39
4/23/2025	88.00	88.45	84.79	86.31	2,055,657	86.31
4/22/2025	81.04	85.79	81.04	84.89	1,338,003	84.89
4/21/2025	82.22	82.22	78.70	80.66	2,261,153	80.66
4/17/2025	74.15	85.14	73.45	84.59	3,388,075	84.59
4/16/2025	71.40	73.17	66.79	72.69	2,039,821	72.69
4/15/2025	71.66	72.16	68.28	69.70	1,239,326	69.70
4/14/2025	71.71	72.97	69.08	71.30	1,028,549	71.30
4/11/2025	70.76	70.86	66.82	69.68	1,323,128	69.68
4/10/2025	70.31	71.67	66.69	70.87	2,957,403	70.87
4/09/2025	62.21	75.21	62.21	73.92	2,072,016	73.92
4/08/2025	70.96	71.99	62.16	62.86	2,905,929	62.86
4/07/2025	67.05	74.16	65.17	69.42	1,927,731	69.42
4/04/2025	69.45	69.93	62.23	69.20	2,377,082	69.20
4/03/2025	75.01	75.85	71.66	72.61	1,911,380	72.61
4/02/2025	74.83	79.00	74.02	76.78	1,230,719	76.78
4/01/2025	76.47	76.47	72.79	75.35	1,471,341	75.35
3/31/2025	73.29	77.96	71.57	75.90	3,503,119	75.90
3/28/2025	74.01	75.20	71.38	74.66	3,228,762	74.66
3/27/2025	64.90	77.67	64.60	74.16	6,015,899	74.16
3/26/2025	59.80	62.15	58.89	61.55	1,351,004	61.55
3/25/2025	60.59	60.92	58.88	59.48	1,435,638	59.48
3/24/2025	61.96	62.76	59.65	60.66	1,333,925	60.66
3/21/2025	56.21	61.26	55.94	60.65	1,287,726	60.65
3/20/2025	60.75	61.73	55.61	57.92	1,668,068	57.92
3/19/2025	58.33	62.21	58.22	60.90	1,324,023	60.90
3/18/2025	58.33	59.41	56.19	58.01	1,162,203	58.01
3/17/2025	62.16	64.58	59.13	59.20	1,177,837	59.20
3/14/2025	57.52	63.17	55.69	61.95	2,110,013	61.95
3/13/2025	63.04	63.66	54.03	55.49	3,462,328	55.49
3/12/2025	65.01	65.99	61.90	62.64	1,046,651	62.64
3/11/2025	71.41	71.76	61.41	63.79	2,269,064	63.79
3/10/2025	73.83	74.38	70.85	71.59	1,102,619	71.59
3/07/2025	73.11	74.80	71.91	74.49	714,426	74.49
3/06/2025	75.32	76.24	73.09	73.80	466,067	73.80
3/05/2025	77.50	78.00	73.95	76.61	839,595	76.61
3/04/2025	72.35	78.56	70.30	76.34	1,453,305	76.34
3/03/2025	79.93	80.68	73.83	74.23	967,012	74.23
2/28/2025	79.90	81.28	77.50	79.01	836,334	79.01
2/27/2025	80.90	82.05	79.60	80.22	496,884	80.22
2/26/2025	84.22	85.75	80.34	80.57	1,502,573	80.57
2/25/2025	86.75	86.75	82.41	83.45	683,396	83.45
2/24/2025	87.81	87.81	85.11	86.45	720,600	86.45
2/21/2025	94.28	95.48	85.85	87.10	696,714	87.10
2/20/2025	94.19	95.71	92.50	93.83	777,549	93.83
2/19/2025	96.50	96.87	94.05	94.19	666,996	94.19
2/18/2025	91.02	97.99	89.49	96.50	1,056,347	96.50
2/14/2025	88.13	92.53	86.62	90.75	1,079,094	90.75
2/13/2025	83.14	87.60	82.33	87.19	1,398,045	87.19
2/12/2025	88.60	88.60	80.00	83.59	1,668,027	83.59
2/11/2025	88.55	91.82	88.50	89.71	1,042,523	89.71
2/10/2025	88.03	90.66	85.58	90.43	582,679	90.43
2/07/2025	90.34	90.66	86.96	87.01	460,009	87.01
2/06/2025	89.44	91.50	89.02	90.82	328,370	90.82
2/05/2025	89.35	91.17	87.73	88.00	342,131	88.00
2/04/2025	87.26	89.72	87.26	89.17	461,678	89.17
2/03/2025	86.07	90.14	84.80	87.70	585,883	87.70
1/31/2025	93.84	94.34	89.47	89.70	483,310	89.70
1/30/2025	92.35	95.06	92.07	93.64	510,428	93.64
1/29/2025	92.86	93.87	90.22	91.81	371,964	91.81
1/28/2025	89.56	92.50	88.30	92.31	584,816	92.31
1/27/2025	88.76	91.03	87.80	89.27	435,110	89.27