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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$2.95$2.95364,025——
1986-12-30$2.84$2.84213,100——
1986-12-29$2.84$2.84236,355——
1986-12-26$2.79$2.7997,295——
1986-12-24$2.84$2.84201,234——
1986-12-23$2.69$2.69535,359——
1986-12-22$2.74$2.74118,652——
1986-12-19$2.84$2.84503,086——
1986-12-18$2.79$2.79901,758——
1986-12-17$2.63$2.63551,971——
1986-12-16$2.58$2.58841,008——
1986-12-15$2.63$2.63841,957——
1986-12-12$2.63$2.63384,434——
1986-12-11$2.63$2.63416,232——
1986-12-10$2.69$2.69217,371——
1986-12-09$2.63$2.63186,047——
1986-12-08$2.74$2.74235,881——
1986-12-05$2.79$2.79335,074——
1986-12-04$2.95$2.952,257,242——
1986-12-03$2.84$2.841,004,273——
1986-12-02$2.63$2.63719,033——
1986-12-01$2.48$2.48166,588——
1986-11-28$2.48$2.48358,330——
1986-11-26$2.58$2.58389,180——
1986-11-25$2.63$2.63315,141——
1986-11-24$2.63$2.63540,580——
1986-11-21$2.53$2.53560,988——
1986-11-20$2.42$2.42322,260——
1986-11-19$2.42$2.42280,020——
1986-11-18$2.48$2.48359,754——
1986-11-17$2.58$2.58310,395——
1986-11-14$2.58$2.58620,314——
1986-11-13$2.69$2.69797,344——
1986-11-12$2.79$2.79593,262——
1986-11-11$2.95$2.952,543,432——
1986-11-10$2.42$2.42126,246——
1986-11-07$2.48$2.48161,842——
1986-11-06$2.53$2.53252,967——
1986-11-05$2.53$2.53352,160——
1986-11-04$2.55$2.55330,328——
1986-11-03$2.58$2.58324,158——
1986-10-31$2.53$2.53245,373——
1986-10-30$2.58$2.58876,604——
1986-10-29$2.58$2.58128,145——
1986-10-28$2.53$2.53303,275——
1986-10-27$2.42$2.42388,705——
1986-10-24$2.42$2.42317,988——
1986-10-23$2.61$2.61393,451——
1986-10-22$2.69$2.69114,381——
1986-10-21$2.79$2.79198,861——
1986-10-20$2.79$2.79314,191——
1986-10-17$2.79$2.79493,594——
1986-10-16$2.84$2.84378,264——
1986-10-15$2.53$2.53611,771——
1986-10-14$2.58$2.58610,348——
1986-10-13$2.53$2.53326,057——
1986-10-10$2.58$2.58358,805——
1986-10-09$2.63$2.6390,650——
1986-10-08$2.69$2.692,398,676——
1986-10-07$2.74$2.74217,846——
1986-10-06$2.84$2.841,071,193——
1986-10-03$3.00$3.001,317,041——
1986-10-02$3.27$3.27404,842——
1986-10-01$3.11$3.1192,074——
1986-09-30$3.16$3.16360,229——
1986-09-29$3.11$3.11336,023——
1986-09-26$3.16$3.16346,939——
1986-09-25$3.08$3.08667,301——
1986-09-24$3.00$3.001,118,180——
1986-09-23$3.11$3.11129,094——
1986-09-22$3.16$3.16383,959——
1986-09-19$3.16$3.16307,547——
1986-09-18$3.00$3.00692,930——
1986-09-17$2.95$2.9533,223——
1986-09-16$2.95$2.95521,596——
1986-09-15$3.16$3.16144,281——
1986-09-12$3.16$3.16752,730——
1986-09-11$3.16$3.16703,371——
1986-09-10$3.58$3.58282,393——
1986-09-09$3.58$3.58507,357——
1986-09-08$3.63$3.63207,879——
1986-09-05$3.69$3.69118,652——
1986-09-04$3.69$3.69202,658——
1986-09-03$3.69$3.69204,557——
1986-09-02$3.74$3.74190,793——
1986-08-29$3.90$3.90122,924——
1986-08-28$3.95$3.95247,746——
1986-08-27$3.95$3.95330,803——
1986-08-26$3.79$3.79173,707——
1986-08-25$3.74$3.74164,689——
1986-08-22$3.79$3.79251,068——
1986-08-21$3.95$3.95644,045——
1986-08-20$4.00$4.001,056,006——
1986-08-19$3.53$3.53162,791——
1986-08-18$3.61$3.61220,693——
1986-08-15$3.58$3.58703,371——
1986-08-14$3.53$3.53647,842——
1986-08-13$3.48$3.48449,930——
1986-08-12$3.58$3.582,598,012——
1986-08-11$3.37$3.37166,113——
1986-08-08$3.42$3.42321,311——
1986-08-07$3.48$3.4844,613——
1986-08-06$3.48$3.4875,938——
1986-08-05$3.53$3.53248,695——
1986-08-04$3.58$3.58118,652——
1986-08-01$3.53$3.53140,484——
1986-07-31$3.48$3.48609,398——
1986-07-30$3.48$3.48633,604——
1986-07-29$3.74$3.74206,455——
1986-07-28$3.95$3.95350,262——
1986-07-25$4.06$4.0631,324——
1986-07-24$3.95$3.95158,045——
1986-07-23$4.06$4.06146,654——
1986-07-22$4.00$4.00467,965——
1986-07-21$4.00$4.00125,771——
1986-07-18$3.97$3.9799,668——
1986-07-17$3.86$3.86177,979——
1986-07-16$3.86$3.86489,085——
1986-07-15$3.86$3.86281,918——
1986-07-14$4.00$4.00384,434——
1986-07-11$4.14$4.14223,541——
1986-07-10$4.14$4.14246,322——
1986-07-09$4.11$4.11342,431——
1986-07-08$4.11$4.11474,847——
1986-07-07$4.25$4.251,076,414——
1986-07-03$4.74$4.74556,717——
1986-07-02$4.78$4.781,637,402——
1986-07-01$4.57$4.57531,800——
1986-06-30$4.57$4.57248,458——
1986-06-27$4.42$4.42432,132——
1986-06-26$4.78$4.78769,579——
1986-06-25$4.85$4.85693,404——
1986-06-24$4.67$4.671,149,741——
1986-06-23$4.21$4.21510,442——
1986-06-20$4.18$4.18928,336——
1986-06-19$4.07$4.07134,552——
1986-06-18$4.07$4.07223,541——
1986-06-17$4.21$4.21242,051——
1986-06-16$4.21$4.21918,369——
1986-06-13$4.53$4.531,897,251——
1986-06-12$4.53$4.532,404,846——
1986-06-11$4.30$4.302,782,872——
1986-06-10$3.79$3.791,260,800——
1986-06-09$3.79$3.79132,416——
1986-06-06$3.79$3.79228,524——
1986-06-05$3.81$3.81570,955——
1986-06-04$3.76$3.76257,713——
1986-06-03$3.79$3.79121,025——
1986-06-02$3.79$3.79756,765——
1986-05-30$3.83$3.83467,728——
1986-05-29$3.79$3.7957,665——
1986-05-28$3.83$3.83499,764——
1986-05-27$3.79$3.79438,539——
1986-05-23$3.76$3.76217,846——
1986-05-22$3.76$3.76242,051——
1986-05-21$3.62$3.621,502,139——
1986-05-20$3.34$3.34172,995——
1986-05-19$3.34$3.34331,752——
1986-05-16$3.55$3.55262,696——
1986-05-15$3.76$3.7666,920——
1986-05-14$3.78$3.7899,668——
1986-05-13$3.79$3.79417,894——
1986-05-12$3.79$3.79165,164——
1986-05-09$3.83$3.8344,851——
1986-05-08$3.83$3.8326,341——
1986-05-07$3.79$3.79165,876——
1986-05-06$3.79$3.79426,437——
1986-05-05$3.79$3.79420,029——
1986-05-02$3.79$3.79148,078——
1986-05-01$3.79$3.79254,153——
1986-04-30$3.76$3.7688,277——
1986-04-29$3.83$3.83657,097——
1986-04-28$3.79$3.79126,721——
1986-04-25$3.79$3.79123,161——
1986-04-24$3.76$3.76127,433——
1986-04-23$3.76$3.76192,929——
1986-04-22$3.72$3.72696,964——
1986-04-21$3.69$3.69109,635——
1986-04-18$3.74$3.74415,046——
1986-04-17$3.79$3.79200,048——
1986-04-16$3.76$3.765,695——
1986-04-15$3.76$3.76303,987——
1986-04-14$3.79$3.79641,435——
1986-04-11$3.83$3.83529,664——
1986-04-10$3.83$3.83321,073——
1986-04-09$3.79$3.79150,926——
1986-04-08$3.83$3.83183,674——
1986-04-07$3.76$3.76372,331——
1986-04-04$3.72$3.7259,089——
1986-04-03$3.76$3.76250,594——
1986-04-02$3.83$3.83166,588——
1986-04-01$3.83$3.83191,505——
1986-03-31$3.86$3.8698,244——
1986-03-27$3.86$3.86240,627——
1986-03-26$3.83$3.83402,943——
1986-03-25$3.83$3.83111,771——
1986-03-24$3.86$3.86229,236——
1986-03-21$3.90$3.90106,787——
1986-03-20$3.90$3.90180,114——
1986-03-19$3.86$3.86247,034——
1986-03-18$3.83$3.83245,610——
1986-03-17$3.88$3.88272,663——
1986-03-14$3.93$3.93492,645——
1986-03-13$3.86$3.86169,436——
1986-03-12$3.86$3.86336,023——
1986-03-11$3.86$3.86218,558——
1986-03-10$3.83$3.83224,253——
1986-03-07$3.83$3.83144,519——
1986-03-06$3.83$3.8398,956——
1986-03-05$3.86$3.86518,985——
1986-03-04$4.00$4.00390,129——
1986-03-03$3.86$3.8665,496——
1986-02-28$3.76$3.76233,508——
1986-02-27$3.76$3.76303,275——
1986-02-26$3.69$3.69232,796——
1986-02-25$3.76$3.76113,194——
1986-02-24$3.72$3.72111,059——
1986-02-21$3.79$3.79308,259——
1986-02-20$3.86$3.86190,081——
1986-02-19$3.90$3.90202,896——
1986-02-18$3.93$3.93459,896——
1986-02-14$3.86$3.86376,603——
1986-02-13$4.04$4.04162,316——
1986-02-12$4.00$4.00320,361——
1986-02-11$3.99$3.99699,100——
1986-02-10$3.97$3.97598,008——
1986-02-07$3.69$3.69551,733——
1986-02-06$3.65$3.65476,982——
1986-02-05$3.44$3.44309,683——
1986-02-04$3.48$3.48630,044——
1986-02-03$3.58$3.581,158,284——
1986-01-31$3.65$3.65454,913——
1986-01-30$3.69$3.69316,090——
1986-01-29$3.69$3.69326,769——
1986-01-28$3.58$3.58327,480——
1986-01-27$3.48$3.48244,898——
1986-01-24$3.44$3.44394,400——
1986-01-23$3.30$3.30218,558——
1986-01-22$3.23$3.23301,140——
1986-01-21$3.27$3.2779,734——
1986-01-20$3.37$3.37162,316——
1986-01-17$3.37$3.37472,711——
1986-01-16$3.37$3.37993,120——
1986-01-15$3.23$3.23266,968——
1986-01-14$3.27$3.27180,826——
1986-01-13$3.27$3.27172,283——
1986-01-10$3.30$3.30393,688——
1986-01-09$3.20$3.20708,354——
1986-01-08$3.41$3.411,924,304——
1986-01-07$3.37$3.372,335,078——
1986-01-06$3.27$3.27687,709——
1986-01-03$3.23$3.231,144,758——
1986-01-02$3.09$3.09334,600——