NASDAQ:CAR | Historical Stock Price | AVIS BUDGET GROUP, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1983-09-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.40$1.69$7.18$30.47$129.29$548.561983-09-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$3.06$3.0623,493——
1985-12-30$3.06$3.0629,900——
1985-12-27$3.06$3.06158,045——
1985-12-26$3.06$3.06156,621——
1985-12-24$3.09$3.0991,837——
1985-12-23$3.06$3.06519,697——
1985-12-20$3.09$3.09435,691——
1985-12-19$3.09$3.091,166,115——
1985-12-18$3.06$3.06321,785——
1985-12-17$3.14$3.14200,760——
1985-12-16$3.27$3.27825,108——
1985-12-13$3.13$3.13382,298——
1985-12-12$3.09$3.091,359,756——
1985-12-11$2.91$2.913,042,721——
1985-12-10$2.84$2.84601,567——
1985-12-09$2.65$2.65226,389——
1985-12-06$2.60$2.60399,384——
1985-12-05$2.69$2.6994,685——
1985-12-04$2.69$2.69467,728——
1985-12-03$2.70$2.7080,446——
1985-12-02$2.67$2.67343,854——
1985-11-29$2.70$2.70433,556——
1985-11-27$2.60$2.60704,083——
1985-11-26$2.56$2.5641,291——
1985-11-25$2.56$2.56210,727——
1985-11-22$2.53$2.53452,065——
1985-11-21$2.42$2.42534,647——
1985-11-20$2.42$2.42114,618——
1985-11-19$2.42$2.42103,228——
1985-11-18$2.42$2.4274,751——
1985-11-15$2.39$2.3962,648——
1985-11-14$2.42$2.4233,460——
1985-11-13$2.39$2.397,831——
1985-11-12$2.39$2.39418,605——
1985-11-11$2.42$2.4217,086——
1985-11-08$2.42$2.42150,214——
1985-11-07$2.41$2.4141,291——
1985-11-06$2.42$2.4256,241——
1985-11-05$2.42$2.42286,901——
1985-11-04$2.41$2.4142,003——
1985-11-01$2.39$2.3976,175——
1985-10-31$2.42$2.42378,738——
1985-10-30$2.49$2.49409,351——
1985-10-29$2.46$2.46172,283——
1985-10-28$2.53$2.5343,427——
1985-10-25$2.53$2.5342,003——
1985-10-24$2.53$2.53594,448——
1985-10-23$2.63$2.63664,928——
1985-10-22$2.63$2.6346,274——
1985-10-21$2.67$2.67109,635——
1985-10-18$2.63$2.6327,053——
1985-10-17$2.63$2.63208,591——
1985-10-16$2.67$2.67151,638——
1985-10-15$2.70$2.70363,788——
1985-10-14$2.63$2.6311,391——
1985-10-11$2.63$2.63193,641——
1985-10-10$2.60$2.60100,380——
1985-10-09$2.60$2.60239,915——
1985-10-08$2.67$2.67251,306——
1985-10-07$2.77$2.77691,269——
1985-10-04$2.84$2.84304,699——
1985-10-03$2.84$2.84508,307——
1985-10-02$2.81$2.8188,277——
1985-10-01$2.81$2.81178,690——
1985-09-30$2.74$2.74175,843——
1985-09-26$2.77$2.7788,989——
1985-09-25$2.77$2.7764,784——
1985-09-24$2.70$2.70133,840——
1985-09-23$2.70$2.7064,784——
1985-09-20$2.70$2.7084,006——
1985-09-19$2.63$2.63348,126——
1985-09-18$2.63$2.6317,086——
1985-09-17$2.60$2.60246,322——
1985-09-16$2.74$2.7431,324——
1985-09-13$2.67$2.67161,604——
1985-09-12$2.81$2.81114,618——
1985-09-11$2.81$2.81268,392——
1985-09-10$2.77$2.77251,306——
1985-09-09$2.81$2.81859,992——
1985-09-06$2.74$2.74111,771——
1985-09-05$2.67$2.6749,122——
1985-09-04$2.62$2.62197,912——
1985-09-03$2.60$2.60166,588——
1985-08-30$2.56$2.56122,449——
1985-08-29$2.60$2.60194,353——
1985-08-28$2.56$2.56157,333——
1985-08-27$2.46$2.46172,283——
1985-08-26$2.42$2.4230,612——
1985-08-23$2.42$2.4260,513——
1985-08-22$2.42$2.42406,503——
1985-08-21$2.35$2.35107,499——
1985-08-20$2.32$2.32135,976——
1985-08-19$2.32$2.3221,357——
1985-08-16$2.25$2.2584,006——
1985-08-15$2.25$2.2597,532——
1985-08-14$2.25$2.25411,486——
1985-08-13$2.28$2.28558,853——
1985-08-12$2.30$2.30279,782——
1985-08-09$2.42$2.42172,283——
1985-08-08$2.42$2.42177,979——
1985-08-07$2.39$2.39392,977——
1985-08-06$2.46$2.46321,785——
1985-08-05$2.56$2.5630,612——
1985-08-02$2.74$2.7444,139——
1985-08-01$2.74$2.74314,666——
1985-07-31$2.70$2.70168,012——
1985-07-30$2.81$2.8170,479——
1985-07-29$2.84$2.8414,950——
1985-07-26$2.84$2.84133,128——
1985-07-25$2.84$2.84183,674——
1985-07-24$2.81$2.8158,377——
1985-07-23$2.84$2.8430,612——
1985-07-22$2.84$2.8459,801——
1985-07-19$2.88$2.8859,801——
1985-07-18$2.88$2.889,255——
1985-07-17$2.88$2.8840,579——
1985-07-16$2.91$2.9177,599——
1985-07-15$2.95$2.9579,734——
1985-07-12$2.91$2.91103,939——
1985-07-11$2.95$2.9572,615——
1985-07-10$2.91$2.91691,980——
1985-07-09$2.95$2.9583,294——
1985-07-08$2.91$2.9179,022——
1985-07-05$2.95$2.95123,873——
1985-07-03$2.91$2.91220,693——
1985-07-02$2.91$2.9143,427——
1985-07-01$2.88$2.8861,937——
1985-06-28$2.95$2.9533,460——
1985-06-27$2.90$2.9039,867——
1985-06-26$2.98$2.9824,205——
1985-06-25$3.06$3.0676,175——
1985-06-24$2.95$2.95106,075——
1985-06-21$2.88$2.8889,701——
1985-06-20$2.88$2.88192,929——
1985-06-19$2.88$2.88273,375——
1985-06-18$2.88$2.8825,629——
1985-06-17$2.81$2.81187,945——
1985-06-14$2.88$2.88214,998——
1985-06-13$2.88$2.88304,699——
1985-06-12$2.84$2.84104,651——
1985-06-11$2.88$2.88160,893——
1985-06-10$2.77$2.77125,297——
1985-06-07$3.02$3.02141,671——
1985-06-06$3.09$3.09615,094——
1985-06-05$3.09$3.09219,270——
1985-06-04$3.06$3.06273,375——
1985-06-03$3.06$3.06226,389——
1985-05-31$3.09$3.09322,497——
1985-05-30$3.09$3.09113,906——
1985-05-29$3.06$3.0674,751——
1985-05-28$3.09$3.09159,469——
1985-05-24$3.09$3.09465,592——
1985-05-23$3.06$3.06113,194——
1985-05-22$3.06$3.06563,836——
1985-05-21$3.06$3.06208,591——
1985-05-20$3.02$3.02936,167——
1985-05-17$2.84$2.84375,891——
1985-05-16$2.67$2.67720,457——
1985-05-15$2.81$2.8139,867——
1985-05-14$2.77$2.7790,413——
1985-05-13$2.81$2.81140,959——
1985-05-10$2.84$2.8496,820——
1985-05-09$2.81$2.81175,131——
1985-05-08$2.84$2.8421,357——
1985-05-07$2.79$2.79611,534——
1985-05-06$2.74$2.74110,347——
1985-05-03$2.67$2.67811,582——
1985-05-02$2.74$2.74112,482——
1985-05-01$2.74$2.74126,721——
1985-04-30$2.74$2.74141,671——
1985-04-29$2.74$2.74845,754——
1985-04-26$2.95$2.9566,920——
1985-04-25$3.06$3.06137,399——
1985-04-24$3.13$3.13207,167——
1985-04-23$3.27$3.27239,915——
1985-04-22$3.30$3.3083,294——
1985-04-19$3.27$3.279,255——
1985-04-18$3.20$3.20153,773——
1985-04-17$3.23$3.2382,582——
1985-04-16$3.16$3.16270,527——
1985-04-15$3.13$3.1338,443——
1985-04-12$3.02$3.0299,668——
1985-04-11$3.06$3.06303,987——
1985-04-10$3.09$3.09337,447——
1985-04-09$3.02$3.02128,856——
1985-04-08$3.23$3.2344,139——
1985-04-04$3.20$3.20892,028——
1985-04-03$3.23$3.23840,771——
1985-04-02$3.23$3.231,004,511——
1985-04-01$3.16$3.16316,090——
1985-03-29$3.23$3.23239,915——
1985-03-28$2.95$2.95535,359——
1985-03-27$2.84$2.841,083,533——
1985-03-26$2.74$2.74145,230——
1985-03-25$2.88$2.8892,549——
1985-03-22$2.74$2.74103,228——
1985-03-21$2.74$2.74171,571——
1985-03-20$2.74$2.7445,563——
1985-03-19$2.74$2.7410,679——
1985-03-18$2.65$2.65480,542——
1985-03-15$2.67$2.679,611——
1985-03-14$2.72$2.7225,629——
1985-03-13$2.67$2.67262,696——
1985-03-12$2.80$2.8096,108——
1985-03-11$2.76$2.76249,882——
1985-03-08$2.81$2.81203,963——
1985-03-07$2.79$2.7970,479——
1985-03-06$2.76$2.76669,555——
1985-03-05$2.76$2.7696,108——
1985-03-04$2.76$2.76108,923——
1985-03-01$2.74$2.74190,081——
1985-02-28$2.76$2.7696,108——
1985-02-27$2.76$2.76591,601——
1985-02-26$2.86$2.8645,918——
1985-02-25$2.72$2.72348,126——
1985-02-22$2.88$2.88190,081——
1985-02-21$2.95$2.95103,583——
1985-02-20$2.95$2.9530,968——
1985-02-19$3.00$3.0034,172——
1985-02-15$2.90$2.90111,059——
1985-02-14$2.86$2.86144,163——
1985-02-13$2.97$2.97171,927——
1985-02-12$2.86$2.86268,036——
1985-02-11$3.04$3.04296,868——
1985-02-08$3.00$3.00457,049——
1985-02-07$2.86$2.86301,140——
1985-02-06$2.69$2.6975,819——
1985-02-05$2.72$2.72626,840——
1985-02-04$2.72$2.72113,194——
1985-02-01$2.69$2.69158,045——
1985-01-31$2.69$2.69819,057——
1985-01-30$2.65$2.65210,371——
1985-01-29$2.55$2.55114,262——
1985-01-28$2.36$2.36488,017——
1985-01-25$2.36$2.3686,498——
1985-01-24$2.34$2.34381,230——
1985-01-23$2.32$2.3230,968——
1985-01-22$2.32$2.32151,638——
1985-01-21$2.32$2.3257,665——
1985-01-18$2.36$2.3691,837——
1985-01-17$2.32$2.32529,664——
1985-01-16$2.36$2.36784,885——
1985-01-15$2.39$2.39138,823——
1985-01-14$2.39$2.39309,683——
1985-01-11$2.39$2.39369,483——
1985-01-10$2.43$2.43147,366——
1985-01-09$2.39$2.39604,415——
1985-01-08$2.34$2.34122,805——
1985-01-07$2.32$2.32280,850——
1985-01-04$2.34$2.341,075,346——
1985-01-03$2.32$2.3299,312——
1985-01-02$2.32$2.3212,814——