Skip to main content
CAR logo

Avis Budget Group, Inc.

CARNASDAQIndustrialsRental & Leasing Services

$101.86Today:- (-)1Y −33.73%

As of Oct 26, 2026 close

Market cap
$3.64B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$85.96$847.70
Volume (live)
-
Avg. volume (3M)
442.55K

Avis Budget Group (CAR) Historical Stock Prices

Analyze Avis Budget Group (CAR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Avis Budget Group (CAR) Interactive Price Chart

Interactive historical price chart showing Avis Budget Group stock price movements and trends across multiple time periods.

Loading chart...

CAR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CAR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 2026103.81103.81101.44102.21102.21208.13K
Oct 26, 2026101.56103.35101.16101.86101.86424.35K
Oct 23, 2026100.42102.8899.58101.34101.34572.06K
Oct 22, 202697.23103.7997.23101.55101.55679.41K
Oct 21, 2026104.15104.1598.0098.3998.39268.49K
Oct 20, 2026103.28104.49101.36102.45102.45639.65K
Oct 19, 2026102.70103.0098.49102.38102.38538.22K
Oct 16, 2026109.85112.48102.05102.83102.83345.75K
Oct 15, 2026107.34110.40105.85109.77109.77375.63K
Oct 14, 2026106.82107.43103.67106.72106.72299.90K
Oct 13, 2026105.17107.85104.02107.60107.60338.63K
Oct 12, 2026105.72107.36104.72105.10105.10276.40K
Oct 9, 2026111.40111.40105.83105.98105.98311.72K
Oct 8, 2026108.82110.31106.81110.00110.00340.93K
Oct 7, 2026113.14113.73109.70110.22110.22443.01K
Oct 6, 2026108.73114.25108.73112.65112.65439.51K
Oct 5, 2026112.92113.29106.52107.98107.98377.24K
Oct 2, 2026106.12112.54106.12111.22111.22495.31K
Oct 1, 2026106.07110.95103.70106.12106.12580.33K
Sep 30, 2026106.79108.93105.31106.67106.67336.76K
Sep 29, 2026105.17110.25103.86106.79106.79318.99K
Sep 28, 2026107.53107.60104.58104.93104.93318.57K
Sep 25, 2026102.65108.59102.20108.29108.29364.81K
Sep 24, 2026105.19105.80102.40103.54103.54502.84K
Sep 23, 2026107.03110.75104.95105.67105.67432.76K
Sep 22, 2026119.82119.82107.47107.73107.73537.29K
Sep 21, 2026117.21118.98115.58117.26117.26484.65K
Sep 18, 2026114.98119.85112.36117.71117.711.29M
Sep 17, 2026118.33118.59113.44115.24115.24369.42K
Sep 16, 2026117.00118.93115.22116.96116.96365.17K
Sep 15, 2026118.05120.61117.00118.53118.53356.74K
Sep 14, 2026121.01122.70117.81118.70118.70407.85K
Sep 11, 2026126.24129.00121.01121.74121.74519.22K
Sep 10, 2026131.50132.27126.25126.74126.74384.37K
Sep 9, 2026133.82135.81131.45132.63132.63249.95K
Sep 8, 2026138.24139.04132.09133.84133.84344.68K
Sep 4, 2026137.96139.50136.90138.73138.73236.48K
Sep 3, 2026137.90140.75137.85138.51138.51335.56K
Sep 2, 2026140.00141.78137.17137.84137.84248.99K
Sep 1, 2026146.77146.77138.82140.70140.70298.91K
Aug 31, 2026137.68149.56135.13147.49147.49845.58K
Aug 28, 2026139.21140.69136.76138.12138.12475.48K
Aug 27, 2026143.49145.10138.72139.49139.49364.24K
Aug 26, 2026144.81146.61142.83144.00144.00194.78K
Aug 25, 2026147.47147.47144.73145.13145.13183.99K
Aug 24, 2026146.39149.85146.39146.88146.88260.36K
Aug 21, 2026143.95149.40143.95146.61146.61295.62K
Aug 20, 2026141.64144.77139.05143.98143.98268.75K
Aug 19, 2026138.10141.67138.10141.46141.46197.43K
Aug 18, 2026140.87142.45137.23137.62137.62213.95K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.