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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$37.41$50.822,143,625——
2004-12-30$37.18$50.522,063,750——
2004-12-29$36.64$49.781,787,188——
2004-12-28$36.48$49.561,475,625——
2004-12-27$36.16$49.121,450,125——
2004-12-23$35.82$48.671,530,438——
2004-12-22$35.98$48.893,511,625——
2004-12-21$35.46$48.172,819,063——
2004-12-20$35.22$47.842,836,063——
2004-12-17$35.62$48.393,706,813——
2004-12-16$35.94$48.823,968,313——
2004-12-15$36.32$49.342,426,875——
2004-12-14$36.32$49.342,093,688——
2004-12-13$36.24$49.232,745,813——
2004-12-10$35.95$48.842,716,938——
2004-12-09$36.27$49.282,417,563——
2004-12-08$36.45$49.521,807,063——
2004-12-07$36.27$49.281,852,500——
2004-12-06$36.78$49.972,739,563——
2004-12-03$36.48$49.563,878,625——
2004-12-02$37.02$50.303,442,813——
2004-12-01$37.47$50.914,188,813——
2004-11-30$36.27$49.283,706,063——
2004-11-29$35.92$48.802,234,250——
2004-11-26$35.58$48.34812,438——
2004-11-24$35.73$48.542,117,000——
2004-11-23$35.20$47.823,210,750——
2004-11-22$35.57$48.322,461,750——
2004-11-19$35.78$48.602,402,625——
2004-11-18$35.70$48.492,890,438——
2004-11-17$36.19$48.974,198,625——
2004-11-16$35.97$48.673,219,688——
2004-11-15$36.67$49.622,496,938——
2004-11-12$36.64$49.582,767,563——
2004-11-11$36.59$49.512,297,063——
2004-11-10$36.38$49.232,720,500——
2004-11-09$35.68$48.282,011,125——
2004-11-08$35.68$48.282,633,063——
2004-11-05$35.36$47.853,754,938——
2004-11-04$34.62$46.853,337,313——
2004-11-03$33.70$45.594,395,500——
2004-11-02$33.49$45.312,890,000——
2004-11-01$32.93$44.562,970,313——
2004-10-29$32.94$44.582,522,688——
2004-10-28$33.44$45.253,056,625——
2004-10-27$33.04$44.713,459,125——
2004-10-26$33.49$45.313,767,438——
2004-10-25$32.58$44.084,898,813——
2004-10-22$32.03$43.346,418,875——
2004-10-21$33.62$45.495,702,938——
2004-10-20$35.02$47.392,457,625——
2004-10-19$35.95$48.652,139,813——
2004-10-18$36.11$48.862,098,875——
2004-10-15$36.00$48.712,345,500——
2004-10-14$35.74$48.371,880,500——
2004-10-13$36.13$48.893,852,875——
2004-10-12$35.31$47.782,398,688——
2004-10-11$35.89$48.56967,688——
2004-10-08$36.02$48.731,237,688——
2004-10-07$36.48$49.361,887,313——
2004-10-06$36.59$49.511,979,000——
2004-10-05$36.27$49.082,112,688——
2004-10-04$36.50$49.382,930,875——
2004-10-01$36.27$49.083,498,000——
2004-09-30$34.56$46.764,383,250——
2004-09-29$35.09$47.484,552,125——
2004-09-28$35.23$47.672,048,688——
2004-09-27$35.25$47.691,480,188——
2004-09-24$35.57$48.132,334,438——
2004-09-23$35.04$47.413,908,063——
2004-09-22$35.70$48.302,272,438——
2004-09-21$35.95$48.653,925,750——
2004-09-20$36.46$49.342,069,813——
2004-09-17$36.90$49.924,514,438——
2004-09-16$36.74$49.713,310,688——
2004-09-15$35.26$47.722,067,563——
2004-09-14$35.65$48.242,103,000——
2004-09-13$35.58$48.152,211,438——
2004-09-10$35.42$47.932,129,563——
2004-09-09$35.36$47.852,302,875——
2004-09-08$35.81$48.453,051,438——
2004-09-07$35.46$47.981,567,938——
2004-09-03$35.30$47.761,474,688——
2004-09-02$35.09$47.481,793,250——
2004-09-01$34.62$46.851,972,750——
2004-08-31$34.61$46.832,622,313——
2004-08-30$34.18$46.242,071,500——
2004-08-27$34.80$47.091,265,938——
2004-08-26$34.90$47.221,235,625——
2004-08-25$34.70$46.963,283,688——
2004-08-24$34.99$47.351,911,063——
2004-08-23$35.02$47.391,889,063——
2004-08-20$34.77$47.053,119,938——
2004-08-19$34.64$46.872,527,563——
2004-08-18$34.80$47.093,146,688——
2004-08-17$34.82$47.111,797,063——
2004-08-16$34.64$46.872,594,375——
2004-08-13$34.40$46.554,820,438——
2004-08-12$33.97$45.962,561,188——
2004-08-11$33.71$45.423,143,938——
2004-08-10$34.32$46.242,720,063——
2004-08-09$33.94$45.723,711,813——
2004-08-06$34.34$46.264,391,438——
2004-08-05$35.23$47.472,363,938——
2004-08-04$35.94$48.423,397,813——
2004-08-03$36.32$48.943,586,875——
2004-08-02$37.04$49.913,371,438——
2004-07-30$36.61$49.322,199,625——
2004-07-29$37.12$50.013,331,000——
2004-07-28$36.45$49.112,618,250——
2004-07-27$37.14$50.043,013,563——
2004-07-26$36.93$49.753,075,625——
2004-07-23$36.77$49.543,821,375——
2004-07-22$37.52$50.554,528,375——
2004-07-21$38.32$51.633,127,375——
2004-07-20$38.69$52.133,246,750——
2004-07-19$37.89$51.052,188,813——
2004-07-16$38.14$51.392,529,375——
2004-07-15$38.59$52.001,834,625——
2004-07-14$39.09$52.671,809,000——
2004-07-13$39.15$52.751,807,688——
2004-07-12$39.20$52.821,735,563——
2004-07-09$39.38$53.053,902,875——
2004-07-08$39.90$53.765,512,125——
2004-07-07$38.66$52.081,774,500——
2004-07-06$38.58$51.981,533,750——
2004-07-02$38.42$51.761,131,125——
2004-07-01$38.61$52.021,628,063——
2004-06-30$39.17$52.771,985,313——
2004-06-29$38.61$52.021,306,813——
2004-06-28$38.78$52.261,342,750——
2004-06-25$38.67$52.101,786,813——
2004-06-24$38.78$52.261,949,750——
2004-06-23$38.91$52.432,340,125——
2004-06-22$38.02$51.221,737,750——
2004-06-21$38.06$51.291,412,688——
2004-06-18$38.66$52.082,015,000——
2004-06-17$38.51$51.891,621,875——
2004-06-16$38.48$51.852,132,375——
2004-06-15$38.88$52.382,815,313——
2004-06-14$38.30$51.611,701,625——
2004-06-10$38.16$51.412,543,875——
2004-06-09$38.18$51.441,350,375——
2004-06-08$38.72$52.172,235,000——
2004-06-07$38.37$51.691,960,938——
2004-06-04$37.50$50.531,545,250——
2004-06-03$36.99$49.841,705,813——
2004-06-02$37.60$50.663,131,250——
2004-06-01$36.51$49.192,156,250——
2004-05-28$36.70$49.451,391,313——
2004-05-27$36.75$49.523,944,188——
2004-05-26$36.72$49.471,689,125——
2004-05-25$36.59$49.302,020,438——
2004-05-24$35.98$48.482,470,500——
2004-05-21$36.34$48.962,291,250——
2004-05-20$35.87$48.331,886,375——
2004-05-19$35.60$47.812,329,125——
2004-05-18$35.62$47.841,795,313——
2004-05-17$35.46$47.621,440,063——
2004-05-14$36.06$48.441,589,688——
2004-05-13$36.27$48.722,003,188——
2004-05-12$36.06$48.442,465,688——
2004-05-11$35.90$48.223,326,188——
2004-05-10$34.69$46.594,910,500——
2004-05-07$35.89$48.203,475,688——
2004-05-06$37.28$50.072,872,500——
2004-05-05$37.50$50.372,604,188——
2004-05-04$37.76$50.722,585,875——
2004-05-03$37.60$50.503,200,125——
2004-04-30$37.89$50.892,427,438——
2004-04-29$37.89$50.893,600,063——
2004-04-28$38.61$51.852,676,938——
2004-04-27$39.17$52.613,137,688——
2004-04-26$39.23$52.692,474,688——
2004-04-23$39.36$52.863,018,063——
2004-04-22$39.97$53.683,582,063——
2004-04-21$39.92$53.623,834,625——
2004-04-20$39.23$52.693,452,125——
2004-04-19$40.11$53.872,219,000——
2004-04-16$40.06$53.811,949,063——
2004-04-15$39.68$53.293,770,375——
2004-04-14$39.87$53.556,300,188——
2004-04-13$39.07$52.483,338,563——
2004-04-12$39.62$53.214,462,250——
2004-04-08$39.57$53.142,999,125——
2004-04-07$39.76$53.403,971,750——
2004-04-06$39.81$53.474,002,688——
2004-04-05$39.54$53.103,751,438——
2004-04-02$39.57$53.143,121,188——
2004-04-01$39.74$53.383,512,125——
2004-03-31$39.02$52.415,891,500——
2004-03-30$38.78$52.093,491,688——
2004-03-29$38.32$51.473,300,313——
2004-03-26$38.18$51.274,238,938——
2004-03-25$37.54$50.413,535,438——
2004-03-24$36.99$49.684,571,188——
2004-03-23$37.01$49.713,102,188——
2004-03-22$36.83$49.471,937,375——
2004-03-19$37.23$50.012,769,688——
2004-03-18$37.42$50.262,414,938——
2004-03-17$37.52$50.392,102,813——
2004-03-16$37.28$50.073,116,000——
2004-03-15$36.42$48.912,083,750——
2004-03-12$37.15$49.902,407,313——
2004-03-11$36.62$49.193,093,750——
2004-03-10$37.36$50.184,375,938——
2004-03-09$37.49$50.353,960,500——
2004-03-08$37.44$50.292,696,000——
2004-03-05$38.18$51.273,392,188——
2004-03-04$37.66$50.592,486,625——
2004-03-03$37.28$50.072,470,375——
2004-03-02$37.07$49.793,872,375——
2004-03-01$37.34$50.163,114,250——
2004-02-27$36.32$48.783,512,750——
2004-02-26$36.99$49.683,880,563——
2004-02-25$36.35$48.822,316,250——
2004-02-24$36.08$48.462,648,313——
2004-02-23$35.63$47.861,434,063——
2004-02-20$35.90$48.222,604,938——
2004-02-19$35.76$48.033,085,375——
2004-02-18$36.48$48.851,752,313——
2004-02-17$36.66$49.082,595,438——
2004-02-13$36.45$48.802,415,875——
2004-02-12$36.54$48.933,453,500——
2004-02-11$37.20$49.814,353,125——
2004-02-10$36.88$49.384,566,375——
2004-02-09$36.13$48.373,162,938——
2004-02-06$35.20$47.135,019,813——
2004-02-05$34.78$46.588,418,438——
2004-02-04$36.38$48.722,540,938——
2004-02-03$36.43$48.782,286,375——
2004-02-02$36.62$49.042,103,188——
2004-01-30$36.24$48.521,795,625——
2004-01-29$35.71$47.823,225,438——
2004-01-28$36.18$48.441,927,688——
2004-01-27$37.28$49.923,318,750——
2004-01-26$37.07$49.642,760,250——
2004-01-23$36.43$48.783,236,375——
2004-01-22$36.78$49.253,024,313——
2004-01-21$36.80$49.272,496,875——
2004-01-20$36.43$48.782,194,500——
2004-01-16$36.64$49.062,110,813——
2004-01-15$36.50$48.871,395,813——
2004-01-14$36.62$49.042,776,688——
2004-01-13$36.08$48.312,035,250——
2004-01-12$36.53$48.912,380,438——
2004-01-09$36.29$48.591,934,500——
2004-01-08$36.38$48.723,355,938——
2004-01-07$36.19$48.462,596,000——
2004-01-06$35.86$48.012,629,188——
2004-01-05$36.14$48.405,111,375——
2004-01-02$35.12$47.032,257,625——