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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$32.24$47.16783,300——
2019-12-30$32.68$47.80709,200——
2019-12-27$32.39$47.38694,100——
2019-12-26$32.67$47.79363,100——
2019-12-24$32.97$48.23174,100——
2019-12-23$32.94$48.181,377,500——
2019-12-20$32.89$48.111,345,800——
2019-12-19$32.40$47.39701,400——
2019-12-18$32.55$47.61573,400——
2019-12-17$32.29$47.23640,500——
2019-12-16$32.08$46.921,163,300——
2019-12-13$31.30$45.781,464,500——
2019-12-12$31.10$45.492,908,600——
2019-12-11$32.52$47.57732,100——
2019-12-10$32.14$47.01802,700——
2019-12-09$31.81$46.531,463,700——
2019-12-06$31.16$45.58789,000——
2019-12-05$29.79$43.57397,700——
2019-12-04$29.85$43.66630,400——
2019-12-03$29.34$42.92710,400——
2019-12-02$29.66$43.38696,100——
2019-11-29$29.75$43.52583,300——
2019-11-27$30.61$44.77585,200——
2019-11-26$30.25$44.25695,900——
2019-11-25$30.47$44.571,198,300——
2019-11-22$29.23$42.761,110,100——
2019-11-21$28.71$41.99795,900——
2019-11-20$28.58$41.801,155,800——
2019-11-19$29.84$43.65922,100——
2019-11-18$30.96$45.291,146,300——
2019-11-15$31.59$46.211,084,500——
2019-11-14$30.40$44.471,387,700——
2019-11-13$29.80$43.591,469,500——
2019-11-12$31.00$45.34928,000——
2019-11-11$30.95$45.27725,900——
2019-11-08$30.74$44.96878,600——
2019-11-07$29.59$43.281,029,600——
2019-11-06$29.25$42.78887,300——
2019-11-05$29.82$43.621,540,200——
2019-11-04$28.55$41.761,806,500——
2019-11-01$27.75$40.594,204,200——
2019-10-31$29.71$43.461,527,700——
2019-10-30$30.16$44.12712,100——
2019-10-29$30.40$44.47996,100——
2019-10-28$30.66$44.851,309,700——
2019-10-25$29.90$43.741,256,400——
2019-10-24$29.96$43.82914,000——
2019-10-23$31.13$45.53985,600——
2019-10-22$29.89$43.72694,300——
2019-10-21$29.33$42.90972,700——
2019-10-18$28.73$42.02827,700——
2019-10-17$29.50$43.15466,300——
2019-10-16$28.67$41.94706,600——
2019-10-15$29.24$42.77758,600——
2019-10-14$28.46$41.63578,600——
2019-10-11$28.28$41.37778,300——
2019-10-10$26.71$39.07598,400——
2019-10-09$26.40$38.62689,900——
2019-10-08$25.66$37.53963,800——
2019-10-07$26.38$38.591,066,800——
2019-10-04$26.34$38.53788,400——
2019-10-03$25.89$37.871,213,400——
2019-10-02$25.89$37.871,821,700——
2019-10-01$27.25$39.86868,000——
2019-09-30$28.26$41.341,056,600——
2019-09-27$27.49$40.21742,600——
2019-09-26$27.77$40.62744,100——
2019-09-25$27.99$40.941,024,300——
2019-09-24$27.30$39.931,437,100——
2019-09-23$28.98$42.39699,100——
2019-09-20$29.34$42.922,254,500——
2019-09-19$29.51$43.16674,000——
2019-09-18$29.50$43.151,030,000——
2019-09-17$29.51$43.16872,700——
2019-09-16$29.50$43.151,227,500——
2019-09-13$28.88$42.24691,900——
2019-09-12$29.24$42.77792,900——
2019-09-11$29.13$42.61900,000——
2019-09-10$28.35$41.471,145,000——
2019-09-09$27.35$40.011,783,300——
2019-09-06$25.06$36.66603,400——
2019-09-05$25.33$37.051,215,600——
2019-09-04$24.39$35.68711,800——
2019-09-03$24.26$35.49979,000——
2019-08-30$24.77$36.23887,600——
2019-08-29$24.78$36.25802,000——
2019-08-28$24.08$35.22997,100——
2019-08-27$24.10$35.251,048,300——
2019-08-26$24.89$36.411,298,100——
2019-08-23$24.69$36.111,425,600——
2019-08-22$25.46$37.241,038,500——
2019-08-21$25.72$37.62891,200——
2019-08-20$26.23$38.371,208,600——
2019-08-19$26.22$38.351,125,900——
2019-08-16$26.47$38.721,062,800——
2019-08-15$26.20$38.321,709,300——
2019-08-14$27.21$39.801,804,000——
2019-08-13$29.23$42.762,175,300——
2019-08-12$29.42$43.031,619,500——
2019-08-09$31.41$45.941,012,700——
2019-08-08$31.80$46.51981,800——
2019-08-07$31.21$45.652,650,600——
2019-08-06$33.69$49.282,981,300——
2019-08-05$33.90$49.591,756,600——
2019-08-02$34.74$50.811,377,800——
2019-08-01$35.27$51.591,605,000——
2019-07-31$36.39$53.231,146,700——
2019-07-30$36.20$52.95629,200——
2019-07-29$36.22$52.98802,700——
2019-07-26$36.06$52.75576,900——
2019-07-25$35.91$52.53597,700——
2019-07-24$36.39$53.23938,200——
2019-07-23$35.37$51.74654,900——
2019-07-22$35.04$51.25875,200——
2019-07-19$35.80$52.37670,800——
2019-07-18$35.84$52.42475,500——
2019-07-17$36.13$52.85667,500——
2019-07-16$36.51$53.40865,700——
2019-07-15$36.36$53.181,104,400——
2019-07-12$35.81$52.381,330,000——
2019-07-11$35.51$51.942,547,000——
2019-07-10$34.76$50.841,106,300——
2019-07-09$35.01$51.21580,100——
2019-07-08$34.49$50.45677,800——
2019-07-05$34.97$51.15436,500——
2019-07-03$34.87$51.00308,600——
2019-07-02$34.47$50.42852,200——
2019-07-01$34.95$51.12587,000——
2019-06-28$35.16$51.431,405,800——
2019-06-27$34.84$50.96738,700——
2019-06-26$34.60$50.61888,600——
2019-06-25$35.28$51.60827,000——
2019-06-24$34.82$50.93831,400——
2019-06-21$34.30$50.171,015,900——
2019-06-20$34.77$50.86858,100——
2019-06-19$34.61$50.62920,300——
2019-06-18$34.42$50.351,467,500——
2019-06-17$33.42$48.88971,100——
2019-06-14$33.24$48.621,453,300——
2019-06-13$32.66$47.772,844,800——
2019-06-12$30.68$44.88778,700——
2019-06-11$30.61$44.77560,400——
2019-06-10$30.40$44.47743,600——
2019-06-07$29.80$43.59968,900——
2019-06-06$29.70$43.441,041,800——
2019-06-05$30.32$44.35630,800——
2019-06-04$30.26$44.261,091,700——
2019-06-03$28.52$41.721,293,400——
2019-05-31$28.36$41.481,286,700——
2019-05-30$28.80$42.131,135,400——
2019-05-29$29.92$43.761,294,900——
2019-05-28$29.80$43.591,142,100——
2019-05-24$29.83$43.63856,100——
2019-05-23$29.91$43.75851,300——
2019-05-22$30.31$44.33927,800——
2019-05-21$31.43$45.97568,900——
2019-05-20$31.45$46.00761,300——
2019-05-17$31.56$46.161,041,700——
2019-05-16$32.82$48.01838,900——
2019-05-15$32.95$48.20568,500——
2019-05-14$33.23$48.61660,600——
2019-05-13$33.08$48.39832,000——
2019-05-10$33.98$49.70737,400——
2019-05-09$34.65$50.68764,600——
2019-05-08$34.27$50.13899,500——
2019-05-07$34.86$50.991,789,700——
2019-05-06$36.71$53.701,292,300——
2019-05-03$37.15$54.342,019,800——
2019-05-02$36.11$52.823,079,400——
2019-05-01$35.00$51.191,809,200——
2019-04-30$35.55$52.00953,000——
2019-04-29$36.27$53.051,132,300——
2019-04-26$36.55$53.46635,100——
2019-04-25$35.81$52.38741,200——
2019-04-24$36.69$53.67758,500——
2019-04-23$36.19$52.941,319,700——
2019-04-22$35.80$52.37822,400——
2019-04-18$35.38$51.75521,600——
2019-04-17$35.42$51.81672,500——
2019-04-16$35.06$51.28843,800——
2019-04-15$35.40$51.78978,700——
2019-04-12$36.11$52.821,390,200——
2019-04-11$35.61$52.091,206,700——
2019-04-10$34.78$50.87856,200——
2019-04-09$34.32$50.201,100,800——
2019-04-08$34.46$50.41993,300——
2019-04-05$34.98$51.17807,000——
2019-04-04$35.28$51.60852,800——
2019-04-03$35.05$51.271,094,900——
2019-04-02$35.25$51.56742,200——
2019-04-01$35.76$52.311,305,100——
2019-03-29$34.86$50.991,087,100——
2019-03-28$34.25$50.10904,500——
2019-03-27$34.06$49.82786,500——
2019-03-26$34.00$49.73745,000——
2019-03-25$33.32$48.741,119,500——
2019-03-22$33.23$48.611,411,700——
2019-03-21$35.47$51.881,304,100——
2019-03-20$34.49$50.45660,700——
2019-03-19$34.81$50.921,092,700——
2019-03-18$35.17$51.441,025,500——
2019-03-15$34.82$50.932,044,100——
2019-03-14$34.72$50.79942,800——
2019-03-13$34.92$51.081,110,300——
2019-03-12$34.56$50.55951,200——
2019-03-11$34.30$50.171,435,100——
2019-03-08$34.28$50.14952,000——
2019-03-07$34.55$50.541,774,500——
2019-03-06$34.96$51.141,167,700——
2019-03-05$35.56$52.011,434,400——
2019-03-04$36.48$53.361,049,200——
2019-03-01$36.28$53.071,211,700——
2019-02-28$35.82$52.392,816,000——
2019-02-27$35.94$52.572,407,800——
2019-02-26$35.44$51.842,900,000——
2019-02-25$35.29$51.622,598,200——
2019-02-22$35.33$51.6810,784,200——
2019-02-21$34.45$50.3921,750,100——
2019-02-20$29.41$43.022,850,000——
2019-02-19$29.58$43.272,334,600——
2019-02-15$28.69$41.971,499,700——
2019-02-14$28.02$40.991,992,600——
2019-02-13$27.52$40.25976,100——
2019-02-12$27.61$40.391,465,500——
2019-02-11$27.58$40.345,071,500——
2019-02-08$25.68$37.56694,400——
2019-02-07$26.12$38.211,121,700——
2019-02-06$26.54$38.82736,300——
2019-02-05$26.68$39.031,221,000——
2019-02-04$26.39$38.60897,200——
2019-02-01$26.61$38.92633,400——
2019-01-31$26.64$38.971,860,200——
2019-01-30$26.75$39.13606,800——
2019-01-29$26.03$38.07747,500——
2019-01-28$26.18$38.29783,500——
2019-01-25$26.23$38.371,495,300——
2019-01-24$25.12$36.741,261,900——
2019-01-23$24.33$35.592,269,800——
2019-01-22$25.35$37.082,323,900——
2019-01-18$27.00$39.491,094,600——
2019-01-17$26.32$38.501,276,900——
2019-01-16$25.81$37.75911,300——
2019-01-15$25.71$37.611,009,000——
2019-01-14$26.04$38.09751,300——
2019-01-11$26.01$38.051,488,300——
2019-01-10$25.57$37.401,134,400——
2019-01-09$25.06$36.661,022,000——
2019-01-08$24.11$35.271,033,800——
2019-01-07$23.93$35.001,273,300——
2019-01-04$23.13$33.832,712,100——
2019-01-03$21.78$31.862,917,500——
2019-01-02$22.71$33.221,314,800——