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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$37.30$54.561,041,300——
2020-12-30$37.59$54.98571,200——
2020-12-29$37.10$54.27762,300——
2020-12-28$36.55$53.461,105,100——
2020-12-24$36.90$53.97651,600——
2020-12-23$36.52$53.421,082,100——
2020-12-22$34.67$50.711,022,900——
2020-12-21$35.42$51.811,244,800——
2020-12-18$36.24$53.011,640,800——
2020-12-17$37.38$54.68757,000——
2020-12-16$37.70$55.141,137,400——
2020-12-15$37.66$55.091,080,700——
2020-12-14$37.31$54.571,739,900——
2020-12-11$39.07$57.151,292,700——
2020-12-10$40.11$58.671,469,000——
2020-12-09$39.33$57.531,838,500——
2020-12-08$37.65$55.071,303,200——
2020-12-07$38.40$56.171,779,900——
2020-12-04$39.72$58.102,197,000——
2020-12-03$38.28$55.993,084,000——
2020-12-02$37.68$55.121,133,100——
2020-12-01$36.58$53.511,143,500——
2020-11-30$35.17$51.441,736,600——
2020-11-27$37.03$54.16823,800——
2020-11-25$37.57$54.95998,900——
2020-11-24$38.23$55.921,532,600——
2020-11-23$37.00$54.121,721,700——
2020-11-20$34.79$50.891,343,900——
2020-11-19$35.95$52.581,212,200——
2020-11-18$35.10$51.341,817,200——
2020-11-17$36.60$53.541,144,500——
2020-11-16$37.16$54.352,633,200——
2020-11-13$36.71$53.701,063,000——
2020-11-12$35.24$51.551,203,000——
2020-11-11$35.67$52.171,244,000——
2020-11-10$37.18$54.381,938,700——
2020-11-09$37.89$55.424,599,000——
2020-11-06$30.95$45.272,320,700——
2020-11-05$32.31$47.265,190,200——
2020-11-04$28.37$41.504,567,500——
2020-11-03$30.57$44.721,974,800——
2020-11-02$30.52$44.644,698,900——
2020-10-30$33.67$49.254,418,000——
2020-10-29$36.70$53.683,650,400——
2020-10-28$35.16$51.432,782,800——
2020-10-27$35.98$52.632,347,900——
2020-10-26$36.75$53.753,445,900——
2020-10-23$40.38$59.063,236,900——
2020-10-22$38.12$55.762,051,600——
2020-10-21$37.39$54.692,751,000——
2020-10-20$36.24$53.016,133,600——
2020-10-19$33.10$48.421,931,400——
2020-10-16$31.95$46.731,726,500——
2020-10-15$30.60$44.76994,100——
2020-10-14$29.85$43.661,833,000——
2020-10-13$29.46$43.091,707,600——
2020-10-12$30.59$44.741,095,200——
2020-10-09$31.57$46.181,807,100——
2020-10-08$31.17$45.591,707,300——
2020-10-07$30.61$44.772,899,100——
2020-10-06$29.05$42.492,164,300——
2020-10-05$29.07$42.521,615,100——
2020-10-02$28.34$41.451,900,600——
2020-10-01$28.73$42.023,319,500——
2020-09-30$26.32$38.502,781,900——
2020-09-29$25.82$37.772,040,400——
2020-09-28$27.52$40.251,763,300——
2020-09-25$27.21$39.801,678,500——
2020-09-24$27.20$39.791,858,900——
2020-09-23$27.66$40.462,301,400——
2020-09-22$28.89$42.261,536,600——
2020-09-21$28.81$42.143,706,400——
2020-09-18$30.94$45.263,046,800——
2020-09-17$32.57$47.641,978,000——
2020-09-16$31.61$46.241,647,300——
2020-09-15$32.51$47.552,022,700——
2020-09-14$34.07$49.831,288,800——
2020-09-11$33.35$48.781,317,900——
2020-09-10$34.35$50.241,169,700——
2020-09-09$34.41$50.331,384,000——
2020-09-08$34.54$50.521,248,900——
2020-09-04$34.87$51.001,129,800——
2020-09-03$34.58$50.581,884,700——
2020-09-02$36.18$52.921,977,600——
2020-09-01$35.31$51.651,914,900——
2020-08-31$34.11$49.892,023,100——
2020-08-28$35.31$51.651,635,300——
2020-08-27$34.15$49.951,872,000——
2020-08-26$33.29$48.691,162,000——
2020-08-25$33.89$49.571,444,800——
2020-08-24$33.95$49.662,008,300——
2020-08-21$32.34$47.301,939,500——
2020-08-20$32.98$48.242,659,800——
2020-08-19$32.83$48.022,404,100——
2020-08-18$31.63$46.271,792,000——
2020-08-17$30.84$45.111,503,800——
2020-08-14$31.23$45.681,577,300——
2020-08-13$31.19$45.622,480,000——
2020-08-12$31.49$46.062,859,200——
2020-08-11$31.97$46.766,197,500——
2020-08-10$30.07$43.983,086,900——
2020-08-07$28.18$41.221,306,800——
2020-08-06$28.38$41.512,281,800——
2020-08-05$28.28$41.375,569,300——
2020-08-04$25.46$37.242,530,400——
2020-08-03$25.38$37.123,243,000——
2020-07-31$25.90$37.884,344,100——
2020-07-30$26.54$38.825,531,400——
2020-07-29$27.46$40.177,098,700——
2020-07-28$27.60$40.373,362,300——
2020-07-27$28.62$41.862,749,600——
2020-07-24$29.48$43.122,180,800——
2020-07-23$28.99$42.402,089,000——
2020-07-22$29.85$43.662,108,500——
2020-07-21$28.89$42.262,023,900——
2020-07-20$28.89$42.261,957,200——
2020-07-17$29.75$43.521,772,800——
2020-07-16$29.97$43.842,554,100——
2020-07-15$30.68$44.884,628,900——
2020-07-14$28.42$41.573,222,800——
2020-07-13$26.99$39.483,727,600——
2020-07-10$28.04$41.013,282,000——
2020-07-09$26.84$39.265,695,300——
2020-07-08$28.26$41.344,894,800——
2020-07-07$25.33$37.054,734,300——
2020-07-06$26.92$39.384,867,500——
2020-07-02$25.92$37.9115,308,500——
2020-07-01$22.48$32.883,679,500——
2020-06-30$22.89$33.483,595,100——
2020-06-29$22.71$33.223,520,200——
2020-06-26$20.60$30.135,063,000——
2020-06-25$22.28$32.593,680,100——
2020-06-24$21.98$32.155,348,500——
2020-06-23$24.64$36.044,008,500——
2020-06-22$24.41$35.703,831,300——
2020-06-19$25.58$37.427,429,600——
2020-06-18$26.30$38.473,445,700——
2020-06-17$25.68$37.565,472,300——
2020-06-16$28.09$41.097,992,100——
2020-06-15$26.35$38.546,288,800——
2020-06-12$26.19$38.316,300,100——
2020-06-11$23.10$33.799,104,100——
2020-06-10$27.09$39.627,135,500——
2020-06-09$29.12$42.597,240,500——
2020-06-08$32.28$47.2213,905,400——
2020-06-05$31.43$45.9712,477,600——
2020-06-04$28.50$41.6911,290,900——
2020-06-03$27.20$39.799,598,500——
2020-06-02$23.72$34.708,849,000——
2020-06-01$24.48$35.818,827,900——
2020-05-29$21.53$31.498,647,300——
2020-05-28$20.02$29.288,025,500——
2020-05-27$21.97$32.1413,396,000——
2020-05-26$18.61$27.2211,251,500——
2020-05-22$16.72$24.467,730,700——
2020-05-21$16.56$24.229,611,000——
2020-05-20$15.36$22.479,928,000——
2020-05-19$13.71$20.058,317,400——
2020-05-18$14.75$21.5812,052,100——
2020-05-15$11.88$17.386,483,500——
2020-05-14$11.90$17.4112,475,000——
2020-05-13$10.73$15.6910,310,600——
2020-05-12$12.26$17.936,423,100——
2020-05-11$13.14$19.228,177,300——
2020-05-08$14.74$21.565,034,600——
2020-05-07$13.05$19.094,000,700——
2020-05-06$12.47$18.245,603,200——
2020-05-05$13.88$20.307,178,800——
2020-05-04$13.97$20.437,463,800——
2020-05-01$13.90$20.337,920,700——
2020-04-30$16.48$24.114,729,900——
2020-04-29$17.00$24.8714,269,600——
2020-04-28$16.52$24.166,968,600——
2020-04-27$15.20$22.238,255,200——
2020-04-24$13.08$19.138,025,500——
2020-04-23$12.01$17.576,004,500——
2020-04-22$12.00$17.554,459,200——
2020-04-21$12.63$18.473,995,900——
2020-04-20$13.51$19.762,750,900——
2020-04-17$14.03$20.524,590,000——
2020-04-16$12.89$18.855,795,700——
2020-04-15$14.25$20.843,812,000——
2020-04-14$14.48$21.186,772,000——
2020-04-13$14.79$21.634,462,800——
2020-04-09$15.95$23.337,326,500——
2020-04-08$14.42$21.094,243,200——
2020-04-07$13.87$20.298,539,100——
2020-04-06$12.36$18.088,419,600——
2020-04-03$10.58$15.488,105,900——
2020-04-02$11.26$16.474,734,900——
2020-04-01$12.85$18.803,878,500——
2020-03-31$13.90$20.334,353,700——
2020-03-30$13.46$19.695,233,400——
2020-03-27$14.65$21.433,238,100——
2020-03-26$16.42$24.024,833,100——
2020-03-25$17.24$25.227,926,300——
2020-03-24$17.91$26.207,093,500——
2020-03-23$13.40$19.6010,660,100——
2020-03-20$10.98$16.069,751,300——
2020-03-19$9.68$14.1610,362,500——
2020-03-18$7.78$11.3812,204,000——
2020-03-17$12.15$17.774,292,100——
2020-03-16$14.30$20.924,961,200——
2020-03-13$18.01$26.345,032,000——
2020-03-12$15.53$22.726,386,900——
2020-03-11$19.41$28.393,694,200——
2020-03-10$22.12$32.362,997,800——
2020-03-09$21.09$30.853,366,800——
2020-03-06$24.13$35.305,185,300——
2020-03-05$24.87$36.383,721,100——
2020-03-04$28.91$42.292,503,200——
2020-03-03$29.93$43.782,168,800——
2020-03-02$32.28$47.222,263,000——
2020-02-28$32.38$47.363,363,800——
2020-02-27$32.02$46.844,847,200——
2020-02-26$36.02$52.693,273,000——
2020-02-25$40.22$58.832,577,100——
2020-02-24$44.15$64.582,203,100——
2020-02-21$47.94$70.123,080,200——
2020-02-20$50.34$73.635,763,400——
2020-02-19$43.18$63.161,954,800——
2020-02-18$41.32$60.44634,300——
2020-02-14$41.30$60.41629,400——
2020-02-13$41.48$60.671,356,000——
2020-02-12$40.88$59.801,887,500——
2020-02-11$38.60$56.461,543,400——
2020-02-10$37.34$54.621,218,100——
2020-02-07$34.87$51.00417,200——
2020-02-06$34.56$50.551,243,200——
2020-02-05$35.47$51.88632,200——
2020-02-04$34.39$50.30669,000——
2020-02-03$32.83$48.02519,400——
2020-01-31$32.80$47.98610,700——
2020-01-30$33.36$48.80427,100——
2020-01-29$33.57$49.10456,200——
2020-01-28$33.76$49.381,395,600——
2020-01-27$32.75$47.901,671,900——
2020-01-24$34.20$50.02462,800——
2020-01-23$34.56$50.55630,600——
2020-01-22$34.51$50.48636,500——
2020-01-21$34.64$50.67769,100——
2020-01-17$34.99$51.18632,300——
2020-01-16$35.88$52.481,075,200——
2020-01-15$35.83$52.411,274,900——
2020-01-14$36.48$53.361,443,800——
2020-01-13$35.72$52.251,451,400——
2020-01-10$34.50$50.461,567,200——
2020-01-09$35.55$52.002,158,400——
2020-01-08$33.62$49.18614,100——
2020-01-07$33.02$48.30748,900——
2020-01-06$32.87$48.08645,700——
2020-01-03$32.67$47.791,071,600——
2020-01-02$33.33$48.751,315,500——