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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$19.82$28.99963,500——
2012-12-28$19.38$28.35533,900——
2012-12-27$19.51$28.54996,500——
2012-12-26$19.68$28.79781,300——
2012-12-24$20.12$29.43456,500——
2012-12-21$20.17$29.501,506,000——
2012-12-20$20.30$29.691,418,400——
2012-12-19$20.23$29.591,248,700——
2012-12-18$19.98$29.222,972,200——
2012-12-17$19.13$27.981,090,300——
2012-12-14$19.13$27.981,126,000——
2012-12-13$18.97$27.751,252,000——
2012-12-12$19.02$27.82777,900——
2012-12-11$19.12$27.972,244,800——
2012-12-10$19.16$28.031,950,200——
2012-12-07$19.06$27.881,373,400——
2012-12-06$19.47$28.482,287,200——
2012-12-05$19.14$28.001,493,100——
2012-12-04$19.14$28.001,092,500——
2012-12-03$18.91$27.661,172,700——
2012-11-30$18.94$27.702,141,200——
2012-11-29$18.83$27.541,945,900——
2012-11-28$18.18$26.59906,500——
2012-11-27$17.75$25.96994,200——
2012-11-26$17.63$25.79583,200——
2012-11-23$17.71$25.90526,100——
2012-11-21$17.28$25.28576,500——
2012-11-20$17.28$25.281,200,700——
2012-11-19$17.34$25.361,444,700——
2012-11-16$16.50$24.131,594,600——
2012-11-15$16.11$23.561,261,500——
2012-11-14$16.46$24.081,527,400——
2012-11-13$16.97$24.82765,000——
2012-11-12$17.04$24.921,853,100——
2012-11-09$16.64$24.341,896,500——
2012-11-08$16.35$23.921,160,900——
2012-11-07$16.44$24.051,184,000——
2012-11-06$16.77$24.53912,000——
2012-11-05$16.22$23.73966,300——
2012-11-02$16.46$24.083,998,700——
2012-11-01$17.20$25.161,678,700——
2012-10-31$16.53$24.18894,400——
2012-10-26$16.36$23.93697,000——
2012-10-25$16.56$24.221,109,000——
2012-10-24$16.69$24.41558,000——
2012-10-23$16.66$24.37902,500——
2012-10-22$17.06$24.95545,900——
2012-10-19$17.03$24.911,089,800——
2012-10-18$17.40$25.451,531,300——
2012-10-17$17.78$26.01850,300——
2012-10-16$17.63$25.79846,500——
2012-10-15$17.51$25.611,238,800——
2012-10-12$16.98$24.841,230,100——
2012-10-11$17.01$24.88950,000——
2012-10-10$16.74$24.49727,300——
2012-10-09$16.75$24.501,228,100——
2012-10-08$16.93$24.76755,300——
2012-10-05$16.82$24.602,190,300——
2012-10-04$16.48$24.111,310,700——
2012-10-03$15.82$23.14909,600——
2012-10-02$15.61$22.831,211,800——
2012-10-01$15.46$22.611,111,700——
2012-09-28$15.38$22.50836,700——
2012-09-27$15.56$22.76810,600——
2012-09-26$15.34$22.441,070,300——
2012-09-25$15.45$22.602,797,400——
2012-09-24$16.12$23.58899,500——
2012-09-21$16.80$24.57994,200——
2012-09-20$16.73$24.47803,300——
2012-09-19$16.67$24.38979,400——
2012-09-18$16.87$24.68849,800——
2012-09-17$17.05$24.94564,400——
2012-09-14$17.40$25.451,715,800——
2012-09-13$16.89$24.711,491,200——
2012-09-12$16.63$24.32592,000——
2012-09-11$16.47$24.09625,300——
2012-09-10$16.72$24.46824,800——
2012-09-07$16.70$24.43757,300——
2012-09-06$16.65$24.351,495,400——
2012-09-05$16.20$23.701,059,200——
2012-09-04$16.33$23.891,032,200——
2012-08-31$16.42$24.02712,800——
2012-08-30$16.30$23.84679,700——
2012-08-29$16.64$24.341,337,600——
2012-08-28$16.99$24.851,724,200——
2012-08-27$16.51$24.153,663,300——
2012-08-24$15.98$23.37818,600——
2012-08-23$15.73$23.01733,200——
2012-08-22$15.96$23.34558,700——
2012-08-21$16.24$23.751,037,900——
2012-08-20$16.04$23.46840,300——
2012-08-17$16.31$23.861,229,900——
2012-08-16$16.23$23.741,314,800——
2012-08-15$15.95$23.33964,800——
2012-08-14$15.43$22.57900,600——
2012-08-13$15.63$22.86943,800——
2012-08-10$15.42$22.56537,100——
2012-08-09$15.70$22.961,112,800——
2012-08-08$15.36$22.47954,600——
2012-08-07$15.45$22.601,830,800——
2012-08-06$15.23$22.281,960,200——
2012-08-03$15.17$22.192,425,300——
2012-08-02$15.48$22.644,526,800——
2012-08-01$14.10$20.622,156,300——
2012-07-31$14.37$21.021,634,200——
2012-07-30$14.77$21.601,541,100——
2012-07-27$14.62$21.382,238,100——
2012-07-26$13.33$19.501,066,500——
2012-07-25$13.01$19.031,991,000——
2012-07-24$13.41$19.613,332,900——
2012-07-23$14.18$20.74904,200——
2012-07-20$14.46$21.151,304,600——
2012-07-19$14.75$21.581,526,900——
2012-07-18$15.28$22.351,354,900——
2012-07-17$15.39$22.51803,000——
2012-07-16$15.00$21.94876,200——
2012-07-13$15.25$22.31673,500——
2012-07-12$14.95$21.871,456,400——
2012-07-11$15.13$22.131,349,100——
2012-07-10$14.98$21.911,257,500——
2012-07-09$15.54$22.731,300,700——
2012-07-06$15.92$23.291,032,100——
2012-07-05$16.25$23.771,269,700——
2012-07-03$16.20$23.701,174,400——
2012-07-02$15.37$22.48985,900——
2012-06-29$15.20$22.231,440,600——
2012-06-28$14.60$21.36945,300——
2012-06-27$14.40$21.06914,500——
2012-06-26$14.07$20.581,416,100——
2012-06-25$14.07$20.58996,700——
2012-06-22$14.50$21.211,956,200——
2012-06-21$14.60$21.362,156,900——
2012-06-20$14.87$21.751,366,300——
2012-06-19$14.95$21.872,506,700——
2012-06-18$14.30$20.922,022,600——
2012-06-15$14.03$20.522,365,800——
2012-06-14$13.39$19.591,889,800——
2012-06-13$12.99$19.003,300,700——
2012-06-12$13.21$19.321,953,300——
2012-06-11$13.35$19.532,168,600——
2012-06-08$13.45$19.671,922,200——
2012-06-07$13.37$19.563,825,100——
2012-06-06$13.60$19.891,846,500——
2012-06-05$13.52$19.782,044,400——
2012-06-04$13.14$19.221,463,800——
2012-06-01$13.38$19.572,651,600——
2012-05-31$14.85$21.723,109,500——
2012-05-30$14.45$21.142,187,500——
2012-05-29$15.05$22.011,315,000——
2012-05-25$14.83$21.691,435,000——
2012-05-24$14.50$21.211,037,200——
2012-05-23$14.50$21.212,100,000——
2012-05-22$14.45$21.142,041,300——
2012-05-21$14.44$21.122,783,900——
2012-05-18$13.59$19.882,562,400——
2012-05-17$13.72$20.074,964,700——
2012-05-16$14.67$21.462,414,200——
2012-05-15$15.30$22.382,336,800——
2012-05-14$15.45$22.602,058,000——
2012-05-11$16.09$23.541,928,900——
2012-05-10$16.01$23.422,700,000——
2012-05-09$15.96$23.343,337,800——
2012-05-08$16.52$24.163,855,600——
2012-05-07$16.60$24.282,471,400——
2012-05-04$15.90$23.262,650,600——
2012-05-03$16.11$23.563,116,800——
2012-05-02$16.85$24.656,017,300——
2012-05-01$15.67$22.929,208,900——
2012-04-30$13.16$19.251,508,000——
2012-04-27$13.14$19.221,066,700——
2012-04-26$12.93$18.911,569,700——
2012-04-25$12.34$18.05884,900——
2012-04-24$12.14$17.76601,500——
2012-04-23$12.10$17.701,461,000——
2012-04-20$12.29$17.98992,800——
2012-04-19$12.26$17.932,099,700——
2012-04-18$12.55$18.361,373,700——
2012-04-17$12.67$18.53733,800——
2012-04-16$12.58$18.401,093,600——
2012-04-13$12.66$18.521,009,400——
2012-04-12$13.00$19.02962,300——
2012-04-11$12.79$18.711,594,900——
2012-04-10$12.70$18.582,742,400——
2012-04-09$13.51$19.761,208,900——
2012-04-05$14.01$20.491,958,100——
2012-04-04$13.51$19.761,928,700——
2012-04-03$13.87$20.292,141,000——
2012-04-02$14.26$20.861,505,200——
2012-03-30$14.15$20.701,566,500——
2012-03-29$13.93$20.381,526,900——
2012-03-28$13.98$20.451,346,800——
2012-03-27$14.08$20.591,549,600——
2012-03-26$14.45$21.141,406,400——
2012-03-23$14.15$20.701,702,000——
2012-03-22$14.46$21.151,555,200——
2012-03-21$14.36$21.002,347,600——
2012-03-20$14.24$20.831,212,900——
2012-03-19$14.23$20.811,642,900——
2012-03-16$14.29$20.903,541,200——
2012-03-15$14.14$20.682,303,900——
2012-03-14$13.75$20.111,165,500——
2012-03-13$13.79$20.171,508,000——
2012-03-12$13.29$19.44991,800——
2012-03-09$13.61$19.911,239,500——
2012-03-08$13.59$19.881,564,800——
2012-03-07$13.50$19.752,985,200——
2012-03-06$12.79$18.713,366,600——
2012-03-05$13.12$19.192,028,000——
2012-03-02$12.79$18.712,096,200——
2012-03-01$13.05$19.091,905,600——
2012-02-29$12.90$18.871,805,700——
2012-02-28$12.92$18.902,267,300——
2012-02-27$13.22$19.343,163,600——
2012-02-24$13.28$19.422,136,500——
2012-02-23$13.00$19.022,608,800——
2012-02-22$12.76$18.663,324,000——
2012-02-21$12.86$18.814,836,500——
2012-02-17$13.09$19.154,489,100——
2012-02-16$12.58$18.4012,903,800——
2012-02-15$14.59$21.342,437,700——
2012-02-14$14.64$21.412,116,300——
2012-02-13$15.08$22.061,384,200——
2012-02-10$14.95$21.871,524,400——
2012-02-09$14.99$21.931,405,300——
2012-02-08$15.17$22.192,057,100——
2012-02-07$15.27$22.342,005,700——
2012-02-06$15.05$22.011,368,500——
2012-02-03$14.86$21.742,948,700——
2012-02-02$14.27$20.872,271,600——
2012-02-01$14.57$21.312,198,100——
2012-01-31$14.35$20.991,220,500——
2012-01-30$14.44$21.121,300,700——
2012-01-27$14.60$21.361,064,400——
2012-01-26$14.19$20.761,566,100——
2012-01-25$14.40$21.061,890,400——
2012-01-24$14.07$20.582,326,000——
2012-01-23$13.54$19.811,698,800——
2012-01-20$13.34$19.511,984,300——
2012-01-19$13.42$19.632,278,800——
2012-01-18$12.98$18.991,352,000——
2012-01-17$12.67$18.531,607,700——
2012-01-13$12.50$18.281,496,600——
2012-01-12$12.63$18.472,506,000——
2012-01-11$12.25$17.921,606,700——
2012-01-10$12.01$17.572,618,000——
2012-01-09$11.44$16.732,226,800——
2012-01-06$11.17$16.341,484,600——
2012-01-05$10.97$16.051,998,800——
2012-01-04$10.85$15.871,791,800——
2012-01-03$11.15$16.311,248,700——