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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$207.37$303.32851,100——
2021-12-30$204.99$299.84542,900——
2021-12-29$206.56$302.14571,900——
2021-12-28$210.31$307.62638,700——
2021-12-27$223.22$326.51909,100——
2021-12-23$223.93$327.55791,600——
2021-12-22$216.90$317.26825,300——
2021-12-21$225.37$329.65993,500——
2021-12-20$212.84$311.32881,500——
2021-12-17$216.54$316.743,820,700——
2021-12-16$216.26$316.33945,200——
2021-12-15$226.56$331.39873,700——
2021-12-14$226.06$330.661,408,200——
2021-12-13$234.71$343.311,388,300——
2021-12-10$243.98$356.872,146,300——
2021-12-09$246.21$360.13661,300——
2021-12-08$248.15$362.97765,700——
2021-12-07$252.86$369.86719,400——
2021-12-06$265.30$388.06939,200——
2021-12-03$261.22$382.09869,200——
2021-12-02$268.12$392.181,258,700——
2021-12-01$253.27$370.462,002,800——
2021-11-30$274.59$401.651,206,200——
2021-11-29$305.16$446.36802,800——
2021-11-26$288.96$422.67908,800——
2021-11-24$312.65$457.32890,600——
2021-11-23$307.71$450.091,284,400——
2021-11-22$301.60$441.151,918,800——
2021-11-19$286.30$418.77961,300——
2021-11-18$277.95$406.56694,800——
2021-11-17$274.90$402.10729,500——
2021-11-16$281.50$411.75690,200——
2021-11-15$273.91$400.65682,800——
2021-11-12$267.03$390.59533,500——
2021-11-11$270.20$395.22998,600——
2021-11-10$253.88$371.351,133,000——
2021-11-09$249.68$365.212,001,500——
2021-11-08$293.10$428.721,731,400——
2021-11-05$297.46$435.102,029,500——
2021-11-04$272.14$398.063,288,100——
2021-11-03$298.09$436.027,353,000——
2021-11-02$357.17$522.4430,496,200——
2021-11-01$171.46$250.802,328,600——
2021-10-29$173.31$253.501,335,400——
2021-10-28$171.76$251.241,549,700——
2021-10-27$165.99$242.801,622,000——
2021-10-26$169.96$248.601,659,600——
2021-10-25$176.65$258.391,478,900——
2021-10-22$167.97$245.692,572,000——
2021-10-21$167.51$245.021,600,000——
2021-10-20$160.30$234.471,547,200——
2021-10-19$158.90$232.432,054,900——
2021-10-18$158.32$231.582,056,800——
2021-10-15$150.97$220.831,461,400——
2021-10-14$147.19$215.302,279,600——
2021-10-13$149.86$219.203,223,100——
2021-10-12$153.39$224.372,686,600——
2021-10-11$142.43$208.332,000,400——
2021-10-08$138.20$202.153,002,300——
2021-10-07$126.45$184.962,206,400——
2021-10-06$128.58$188.081,244,000——
2021-10-05$128.78$188.371,654,000——
2021-10-04$120.94$176.901,690,300——
2021-10-01$121.89$178.291,274,100——
2021-09-30$116.51$170.421,680,400——
2021-09-29$117.99$172.591,405,800——
2021-09-28$120.21$175.831,998,800——
2021-09-27$120.16$175.763,396,400——
2021-09-24$111.61$163.251,711,400——
2021-09-23$108.13$158.162,711,900——
2021-09-22$100.00$146.272,258,400——
2021-09-21$94.11$137.661,487,300——
2021-09-20$94.93$138.861,331,900——
2021-09-17$95.32$139.434,144,100——
2021-09-16$98.79$144.503,983,500——
2021-09-15$90.00$131.641,424,800——
2021-09-14$90.00$131.64962,000——
2021-09-13$90.30$132.081,620,600——
2021-09-10$86.63$126.712,736,100——
2021-09-09$91.33$133.591,563,100——
2021-09-08$90.29$132.073,326,400——
2021-09-07$94.17$137.743,185,000——
2021-09-03$92.34$135.071,557,300——
2021-09-02$94.99$138.941,746,000——
2021-09-01$93.17$136.281,441,000——
2021-08-31$90.75$132.74842,900——
2021-08-30$89.77$131.311,173,500——
2021-08-27$91.00$133.11809,200——
2021-08-26$88.75$129.821,333,200——
2021-08-25$91.25$133.47861,300——
2021-08-24$91.12$133.28825,800——
2021-08-23$90.88$132.931,295,100——
2021-08-20$89.80$131.351,155,400——
2021-08-19$90.95$133.031,758,700——
2021-08-18$93.56$136.852,191,000——
2021-08-17$91.27$133.501,809,200——
2021-08-16$92.55$135.371,831,000——
2021-08-13$92.01$134.582,242,800——
2021-08-12$89.17$130.432,177,800——
2021-08-11$86.21$126.101,973,900——
2021-08-10$85.81$125.522,162,300——
2021-08-09$79.63$116.481,768,000——
2021-08-06$83.58$122.251,953,200——
2021-08-05$82.44$120.592,426,200——
2021-08-04$74.95$109.635,750,200——
2021-08-03$89.82$131.382,120,500——
2021-08-02$85.94$125.712,007,000——
2021-07-30$82.77$121.071,645,500——
2021-07-29$85.32$124.801,741,300——
2021-07-28$81.56$119.301,244,900——
2021-07-27$80.16$117.25978,400——
2021-07-26$81.14$118.68783,500——
2021-07-23$79.46$116.23912,900——
2021-07-22$77.73$113.701,290,100——
2021-07-21$77.17$112.881,810,800——
2021-07-20$73.57$107.611,697,000——
2021-07-19$68.74$100.552,532,600——
2021-07-16$71.29$104.282,039,900——
2021-07-15$73.59$107.641,374,000——
2021-07-14$71.73$104.921,096,700——
2021-07-13$72.13$105.511,059,400——
2021-07-12$73.94$108.151,288,300——
2021-07-09$74.31$108.691,088,100——
2021-07-08$70.54$103.181,850,700——
2021-07-07$75.03$109.751,185,600——
2021-07-06$77.63$113.55942,900——
2021-07-02$78.94$115.47871,900——
2021-07-01$81.88$119.771,190,500——
2021-06-30$77.89$113.93892,200——
2021-06-29$79.12$115.73918,000——
2021-06-28$78.21$114.401,980,200——
2021-06-25$80.75$118.112,943,700——
2021-06-24$81.60$119.36804,000——
2021-06-23$83.29$121.831,414,900——
2021-06-22$80.09$117.151,101,900——
2021-06-21$83.25$121.77986,700——
2021-06-18$80.86$118.272,493,800——
2021-06-17$82.49$120.661,649,000——
2021-06-16$87.83$128.47976,900——
2021-06-15$90.75$132.74915,600——
2021-06-14$91.60$133.98996,200——
2021-06-11$94.24$137.851,460,200——
2021-06-10$86.96$127.201,431,700——
2021-06-09$88.52$129.481,074,100——
2021-06-08$91.86$134.361,061,400——
2021-06-07$89.23$130.52995,600——
2021-06-04$85.49$125.051,586,000——
2021-06-03$86.71$126.83628,300——
2021-06-02$86.63$126.71640,900——
2021-06-01$89.51$130.93891,600——
2021-05-28$87.82$128.46852,500——
2021-05-27$85.26$124.71887,800——
2021-05-26$83.98$122.841,346,100——
2021-05-25$82.49$120.66796,200——
2021-05-24$84.52$123.63731,700——
2021-05-21$83.11$121.57773,600——
2021-05-20$82.86$121.201,327,100——
2021-05-19$82.17$120.19998,600——
2021-05-18$85.45$124.991,078,500——
2021-05-17$88.06$128.81974,400——
2021-05-14$86.83$127.011,393,800——
2021-05-13$78.90$115.411,496,600——
2021-05-12$75.62$110.612,354,400——
2021-05-11$81.90$119.801,488,900——
2021-05-10$82.32$120.411,716,600——
2021-05-07$82.23$120.281,029,600——
2021-05-06$83.91$122.741,454,100——
2021-05-05$83.96$122.811,329,800——
2021-05-04$83.35$121.922,629,400——
2021-05-03$89.01$130.202,173,700——
2021-04-30$89.61$131.071,114,000——
2021-04-29$88.04$128.78812,300——
2021-04-28$88.55$129.52837,300——
2021-04-27$88.21$129.031,120,300——
2021-04-26$85.45$124.991,378,500——
2021-04-23$83.25$121.771,243,400——
2021-04-22$79.33$116.041,959,300——
2021-04-21$79.01$115.571,308,100——
2021-04-20$74.71$109.281,779,400——
2021-04-19$78.15$114.31832,300——
2021-04-16$79.15$115.77830,400——
2021-04-15$78.18$114.35734,400——
2021-04-14$77.24$112.981,275,900——
2021-04-13$75.80$110.87937,000——
2021-04-12$76.55$111.97947,900——
2021-04-09$77.04$112.69937,500——
2021-04-08$74.35$108.751,154,300——
2021-04-07$75.35$110.22765,500——
2021-04-06$74.86$109.50784,900——
2021-04-05$75.00$109.701,260,500——
2021-04-01$74.21$108.55740,800——
2021-03-31$72.54$106.111,385,900——
2021-03-30$75.00$109.701,742,600——
2021-03-29$68.46$100.144,059,100——
2021-03-26$69.00$100.932,387,800——
2021-03-25$65.89$96.381,478,600——
2021-03-24$65.60$95.951,877,900——
2021-03-23$65.82$96.282,726,700——
2021-03-22$67.63$98.922,160,900——
2021-03-19$67.43$98.631,749,900——
2021-03-18$67.35$98.511,192,000——
2021-03-17$69.28$101.341,267,900——
2021-03-16$66.48$97.241,935,900——
2021-03-15$72.04$105.371,323,400——
2021-03-12$68.85$100.711,177,400——
2021-03-11$67.06$98.091,001,500——
2021-03-10$65.28$95.491,186,600——
2021-03-09$62.27$91.081,669,200——
2021-03-08$64.87$94.891,686,600——
2021-03-05$62.33$91.172,836,600——
2021-03-04$60.06$87.851,802,700——
2021-03-03$60.85$89.011,654,100——
2021-03-02$59.34$86.801,034,700——
2021-03-01$58.25$85.201,575,600——
2021-02-26$55.55$81.251,503,200——
2021-02-25$53.82$78.721,761,100——
2021-02-24$55.90$81.771,915,500——
2021-02-23$54.50$79.722,426,100——
2021-02-22$50.50$73.872,813,900——
2021-02-19$48.75$71.312,770,400——
2021-02-18$44.05$64.431,793,900——
2021-02-17$42.82$62.634,426,600——
2021-02-16$45.70$66.851,711,000——
2021-02-12$44.71$65.40991,300——
2021-02-11$42.75$62.531,135,700——
2021-02-10$43.27$63.291,160,700——
2021-02-09$43.81$64.081,155,000——
2021-02-08$43.24$63.251,541,400——
2021-02-05$43.37$63.44586,800——
2021-02-04$43.78$64.04884,100——
2021-02-03$41.24$60.32807,900——
2021-02-02$40.59$59.371,220,400——
2021-02-01$42.47$62.12764,800——
2021-01-29$41.34$60.471,348,400——
2021-01-28$41.29$60.401,787,700——
2021-01-27$43.35$63.413,201,000——
2021-01-26$44.23$64.701,854,300——
2021-01-25$41.02$60.001,670,000——
2021-01-22$41.05$60.04793,800——
2021-01-21$41.80$61.141,185,500——
2021-01-20$41.22$60.292,336,700——
2021-01-19$37.64$55.061,225,300——
2021-01-15$38.99$57.031,405,900——
2021-01-14$38.98$57.021,040,200——
2021-01-13$37.47$54.811,332,700——
2021-01-12$38.77$56.71901,000——
2021-01-11$38.98$57.021,600,100——
2021-01-08$37.35$54.631,434,600——
2021-01-07$37.63$55.041,353,700——
2021-01-06$36.93$54.02974,600——
2021-01-05$36.05$52.73930,100——
2021-01-04$35.44$51.841,248,300——