Avis Budget Group Inc (CAR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 140.00 | 142.86 | 137.00 | 142.18 | +2.77% | 309,800 |
| 2026-08-06 | 139.96 | 144.17 | 134.79 | 138.35 | -0.23% | 357,700 |
| 2026-08-05 | 139.12 | 141.50 | 138.28 | 138.67 | -1.74% | 297,600 |
| 2026-08-04 | 139.75 | 141.79 | 133.56 | 141.13 | +1.62% | 641,100 |
| 2026-08-03 | 136.57 | 140.29 | 135.00 | 138.88 | +1.05% | 520,300 |
| 2026-07-31 | 151.25 | 152.79 | 135.50 | 137.44 | -9.58% | 621,700 |
| 2026-07-30 | 152.34 | 159.49 | 146.00 | 152.00 | -1.84% | 822,900 |
| 2026-07-29 | 150.07 | 156.30 | 143.50 | 154.85 | -6.90% | 906,000 |
| 2026-07-28 | 163.64 | 167.30 | 162.00 | 166.32 | +1.61% | 734,900 |
| 2026-07-27 | 160.22 | 165.00 | 157.70 | 163.68 | +2.63% | 997,300 |
| 2026-07-24 | 159.23 | 163.30 | 157.00 | 159.48 | +0.28% | 207,600 |
| 2026-07-23 | 162.25 | 164.40 | 158.80 | 159.04 | -3.24% | 220,400 |
| 2026-07-22 | 164.42 | 167.44 | 163.57 | 164.36 | +1.31% | 430,900 |
| 2026-07-21 | 159.50 | 163.13 | 158.22 | 162.24 | +1.71% | 1,361,200 |
| 2026-07-20 | 159.01 | 163.87 | 157.88 | 159.52 | -0.65% | 258,500 |
| 2026-07-17 | 153.23 | 162.99 | 153.23 | 160.57 | +2.70% | 515,700 |
| 2026-07-16 | 161.13 | 163.71 | 153.51 | 156.35 | -2.83% | 310,900 |
| 2026-07-15 | 161.75 | 171.00 | 157.94 | 160.91 | +0.71% | 421,500 |
| 2026-07-14 | 155.50 | 160.71 | 151.24 | 159.78 | +2.52% | 333,200 |
| 2026-07-13 | 157.18 | 157.35 | 151.05 | 155.85 | -0.22% | 352,700 |
| 2026-07-10 | 159.53 | 161.14 | 154.73 | 156.19 | -2.19% | 258,300 |
| 2026-07-09 | 155.32 | 162.94 | 153.50 | 159.68 | +4.24% | 321,300 |
| 2026-07-08 | 154.14 | 156.20 | 150.00 | 153.18 | -1.49% | 408,000 |
| 2026-07-07 | 158.64 | 159.81 | 152.37 | 155.49 | -1.84% | 349,600 |
| 2026-07-06 | 161.99 | 164.20 | 154.69 | 158.40 | -3.08% | 568,400 |
| 2026-07-02 | 148.78 | 163.83 | 147.86 | 163.44 | +11.23% | 543,000 |
| 2026-07-01 | 146.98 | 150.48 | 145.34 | 146.94 | -0.60% | 1,296,200 |
| 2026-06-30 | 151.90 | 153.10 | 144.40 | 147.83 | -4.74% | 986,500 |
| 2026-06-29 | 164.70 | 168.00 | 154.06 | 155.18 | -6.79% | 1,372,900 |
| 2026-06-26 | 164.65 | 170.74 | 164.37 | 166.49 | +0.78% | 1,075,400 |
| 2026-06-25 | 174.74 | 176.50 | 163.55 | 165.20 | -5.76% | 2,316,100 |
| 2026-06-24 | 183.88 | 186.58 | 174.45 | 175.29 | -7.96% | 633,900 |
| 2026-06-23 | 193.20 | 197.28 | 188.08 | 190.46 | +2.24% | 566,600 |
| 2026-06-22 | 187.65 | 189.94 | 184.46 | 186.28 | -1.14% | 329,800 |
| 2026-06-18 | 181.34 | 191.21 | 181.16 | 188.43 | +4.17% | 939,900 |
| 2026-06-17 | 185.49 | 187.49 | 178.32 | 180.88 | -2.49% | 375,500 |
| 2026-06-16 | 187.50 | 191.97 | 185.00 | 185.49 | -2.41% | 304,300 |
| 2026-06-15 | 187.38 | 191.08 | 185.00 | 190.07 | +1.58% | 456,900 |
| 2026-06-12 | 191.68 | 191.68 | 184.50 | 187.12 | -1.31% | 279,000 |
| 2026-06-11 | 187.02 | 191.17 | 184.05 | 189.61 | +1.49% | 740,100 |
| 2026-06-10 | 180.75 | 188.10 | 179.50 | 186.83 | +3.03% | 553,500 |
| 2026-06-09 | 181.80 | 183.74 | 175.00 | 181.34 | +1.25% | 569,500 |
| 2026-06-08 | 181.00 | 188.23 | 179.02 | 179.10 | +1.31% | 742,100 |
| 2026-06-05 | 175.43 | 177.69 | 170.34 | 176.79 | -0.01% | 372,700 |
| 2026-06-04 | 175.50 | 181.00 | 172.82 | 176.80 | +1.69% | 2,419,900 |
| 2026-06-03 | 173.18 | 178.48 | 169.15 | 173.86 | +0.86% | 541,200 |
| 2026-06-02 | 168.82 | 174.61 | 167.38 | 172.38 | +1.78% | 359,700 |
| 2026-06-01 | 173.51 | 177.69 | 167.57 | 169.36 | -3.69% | 493,900 |
| 2026-05-29 | 176.13 | 181.31 | 171.25 | 175.84 | +0.55% | 1,607,400 |
| 2026-05-28 | 165.00 | 178.76 | 163.85 | 174.88 | +5.92% | 800,200 |
| 2026-05-27 | 168.29 | 173.00 | 161.52 | 165.10 | -0.85% | 1,227,100 |
| 2026-05-26 | 169.95 | 178.55 | 161.44 | 166.52 | -0.32% | 912,500 |
| 2026-05-22 | 158.76 | 170.88 | 156.81 | 167.05 | +5.92% | 3,049,800 |
| 2026-05-21 | 151.88 | 163.49 | 151.88 | 157.71 | +3.21% | 604,700 |
| 2026-05-20 | 151.03 | 155.50 | 147.11 | 152.80 | +1.14% | 423,600 |
| 2026-05-19 | 144.99 | 153.71 | 141.20 | 151.08 | +3.28% | 1,326,100 |
| 2026-05-18 | 148.89 | 151.00 | 141.33 | 146.28 | -2.56% | 1,323,000 |
| 2026-05-15 | 146.10 | 153.60 | 145.50 | 150.12 | +0.91% | 455,300 |
| 2026-05-14 | 149.31 | 154.92 | 140.44 | 148.76 | -0.05% | 789,200 |
| 2026-05-13 | 150.01 | 158.50 | 148.25 | 148.84 | -1.13% | 632,900 |
| 2026-05-12 | 151.23 | 156.98 | 147.76 | 150.54 | -0.43% | 476,300 |
| 2026-05-11 | 144.55 | 155.54 | 143.50 | 151.19 | +3.73% | 787,200 |
| 2026-05-08 | 153.48 | 156.69 | 143.39 | 145.75 | -5.39% | 1,253,000 |
| 2026-05-07 | 164.00 | 165.58 | 153.97 | 154.06 | -6.19% | 1,072,900 |
| 2026-05-06 | 162.39 | 168.68 | 156.61 | 164.23 | +2.58% | 1,191,300 |
| 2026-05-05 | 166.75 | 174.83 | 158.86 | 160.10 | -4.87% | 1,514,600 |
| 2026-05-04 | 185.87 | 187.41 | 166.58 | 168.30 | -9.30% | 2,234,200 |
| 2026-05-01 | 176.01 | 186.90 | 172.89 | 185.55 | +2.70% | 1,676,400 |
| 2026-04-30 | 179.25 | 205.00 | 172.34 | 180.67 | -0.26% | 3,772,500 |
| 2026-04-29 | 157.16 | 189.97 | 155.00 | 181.15 | -0.47% | 6,737,500 |
| 2026-04-28 | 186.51 | 201.18 | 178.15 | 182.01 | -2.70% | 3,736,000 |
| 2026-04-27 | 190.54 | 204.11 | 182.00 | 187.07 | -8.30% | 3,732,500 |
| 2026-04-24 | 235.40 | 244.72 | 202.31 | 204.00 | -10.97% | 6,440,900 |
| 2026-04-23 | 402.01 | 403.68 | 207.64 | 229.14 | -48.38% | 17,263,400 |
| 2026-04-22 | 774.99 | 847.70 | 427.99 | 443.94 | -37.82% | 12,229,700 |
| 2026-04-21 | 624.00 | 765.94 | 569.27 | 713.97 | +17.27% | 12,294,800 |
| 2026-04-20 | 491.26 | 612.58 | 476.00 | 608.80 | +23.27% | 5,733,800 |
| 2026-04-17 | 438.67 | 501.66 | 422.08 | 493.86 | +10.00% | 4,814,900 |
| 2026-04-16 | 396.00 | 452.00 | 363.10 | 448.98 | +13.44% | 6,658,300 |
| 2026-04-15 | 394.43 | 411.00 | 335.02 | 395.77 | -3.84% | 7,170,900 |
| 2026-04-14 | 352.05 | 415.26 | 327.44 | 411.56 | +10.93% | 6,034,200 |
| 2026-04-13 | 288.00 | 372.55 | 287.58 | 371.01 | +23.69% | 5,030,200 |
| 2026-04-10 | 294.00 | 307.97 | 255.88 | 299.94 | +0.96% | 4,173,700 |
| 2026-04-09 | 260.90 | 297.98 | 246.01 | 297.08 | +13.67% | 4,668,900 |
| 2026-04-08 | 248.00 | 272.47 | 227.01 | 261.35 | +2.43% | 6,686,100 |
| 2026-04-07 | 217.01 | 256.99 | 209.60 | 255.15 | +20.01% | 6,026,700 |
| 2026-04-06 | 182.80 | 214.84 | 182.80 | 212.60 | +11.65% | 2,497,600 |
| 2026-04-02 | 170.00 | 191.51 | 166.24 | 190.42 | +11.97% | 1,854,000 |
| 2026-04-01 | 147.52 | 170.40 | 146.82 | 170.07 | +16.61% | 1,829,700 |
| 2026-03-31 | 137.65 | 147.50 | 136.41 | 145.85 | +7.59% | 1,445,500 |
| 2026-03-30 | 138.67 | 146.08 | 131.08 | 135.56 | -8.68% | 2,241,000 |
| 2026-03-27 | 132.20 | 151.40 | 131.99 | 148.45 | +6.35% | 1,836,900 |
| 2026-03-26 | 123.00 | 146.33 | 121.61 | 139.58 | +12.97% | 3,505,800 |
| 2026-03-25 | 119.07 | 123.62 | 115.57 | 123.56 | +5.17% | 761,600 |
| 2026-03-24 | 107.44 | 118.09 | 105.92 | 117.49 | +9.52% | 641,700 |
| 2026-03-23 | 102.46 | 108.85 | 101.65 | 107.28 | +7.39% | 1,278,300 |
| 2026-03-20 | 100.28 | 101.48 | 97.98 | 99.90 | -0.54% | 1,486,100 |
| 2026-03-19 | 101.69 | 102.60 | 94.29 | 100.44 | -1.06% | 754,600 |
| 2026-03-18 | 101.72 | 104.22 | 99.42 | 101.52 | -0.35% | 368,700 |
| 2026-03-17 | 99.34 | 103.45 | 98.54 | 101.88 | +3.98% | 377,200 |
| 2026-03-16 | 101.54 | 102.87 | 95.73 | 97.98 | -2.71% | 497,600 |
| 2026-03-13 | 99.77 | 102.12 | 97.51 | 100.71 | +1.16% | 499,600 |
| 2026-03-12 | 100.20 | 103.85 | 99.36 | 99.56 | -1.61% | 627,900 |
| 2026-03-11 | 96.81 | 101.68 | 96.65 | 101.19 | +5.64% | 403,900 |
| 2026-03-10 | 94.84 | 96.80 | 92.42 | 95.79 | -0.10% | 539,758 |
| 2026-03-09 | 96.05 | 97.26 | 92.31 | 95.89 | -1.66% | 619,290 |
| 2026-03-06 | 93.84 | 97.69 | 92.22 | 97.51 | +0.47% | 894,200 |
| 2026-03-05 | 95.82 | 99.49 | 94.51 | 97.05 | +1.36% | 331,700 |
| 2026-03-04 | 96.81 | 98.05 | 94.97 | 95.75 | -1.27% | 771,100 |
| 2026-03-03 | 92.53 | 97.84 | 92.10 | 96.98 | +1.33% | 692,100 |
| 2026-03-02 | 95.00 | 96.91 | 93.82 | 95.71 | -1.75% | 501,700 |
| 2026-02-27 | 94.45 | 97.62 | 93.79 | 97.41 | +0.90% | 796,100 |
| 2026-02-26 | 92.80 | 97.54 | 92.09 | 96.54 | +3.92% | 639,100 |
| 2026-02-25 | 97.29 | 98.55 | 92.07 | 92.90 | -1.16% | 849,500 |
| 2026-02-24 | 87.56 | 94.17 | 85.96 | 93.99 | +7.18% | 1,417,100 |
| 2026-02-23 | 94.95 | 95.55 | 86.24 | 87.69 | -9.10% | 1,219,500 |
| 2026-02-20 | 95.76 | 96.86 | 90.92 | 96.47 | -0.28% | 2,353,400 |
| 2026-02-19 | 101.69 | 104.76 | 92.68 | 96.74 | -21.54% | 3,097,200 |
| 2026-02-18 | 123.06 | 126.16 | 122.16 | 123.30 | +0.98% | 972,300 |
| 2026-02-17 | 118.53 | 123.05 | 118.53 | 122.10 | +3.17% | 1,092,600 |
| 2026-02-13 | 117.86 | 119.77 | 115.41 | 118.35 | +1.59% | 667,600 |
| 2026-02-12 | 117.39 | 120.82 | 114.43 | 116.50 | +0.52% | 407,400 |
| 2026-02-11 | 116.71 | 119.23 | 114.02 | 115.90 | -0.69% | 448,900 |
| 2026-02-10 | 118.37 | 119.95 | 115.93 | 116.71 | -1.69% | 907,900 |
| 2026-02-09 | 120.09 | 120.94 | 117.66 | 118.72 | -1.41% | 453,200 |
| 2026-02-06 | 114.44 | 121.09 | 114.44 | 120.42 | +5.06% | 569,300 |
| 2026-02-05 | 121.64 | 121.99 | 113.06 | 114.62 | -6.73% | 692,200 |
| 2026-02-04 | 123.61 | 129.50 | 122.04 | 122.89 | +1.46% | 627,400 |
| 2026-02-03 | 115.52 | 121.46 | 114.59 | 121.12 | +4.88% | 592,700 |
| 2026-02-02 | 114.22 | 116.20 | 112.50 | 115.48 | +0.43% | 316,500 |
| 2026-01-30 | 114.01 | 115.47 | 113.69 | 114.99 | -0.59% | 307,300 |
| 2026-01-29 | 114.87 | 116.26 | 113.27 | 115.67 | +0.50% | 346,300 |
| 2026-01-28 | 117.87 | 117.87 | 114.00 | 115.10 | -2.06% | 292,600 |
| 2026-01-27 | 116.75 | 118.66 | 115.17 | 117.52 | +0.55% | 524,500 |
| 2026-01-26 | 121.51 | 121.51 | 115.65 | 116.88 | -3.94% | 943,300 |
| 2026-01-23 | 124.88 | 125.36 | 120.76 | 121.68 | -2.82% | 360,100 |
| 2026-01-22 | 127.65 | 130.52 | 124.96 | 125.21 | -0.98% | 402,900 |
| 2026-01-21 | 121.80 | 127.09 | 121.80 | 126.45 | +4.11% | 549,700 |
| 2026-01-20 | 125.09 | 125.76 | 119.34 | 121.46 | -3.32% | 579,200 |
| 2026-01-16 | 123.22 | 125.90 | 122.93 | 125.63 | +0.85% | 695,700 |
| 2026-01-15 | 122.50 | 125.29 | 122.50 | 124.57 | +0.92% | 311,500 |
| 2026-01-14 | 124.44 | 125.41 | 121.55 | 123.43 | -1.40% | 382,900 |
| 2026-01-13 | 127.91 | 128.00 | 124.51 | 125.18 | -1.53% | 349,700 |
| 2026-01-12 | 128.30 | 128.30 | 125.48 | 127.12 | -1.09% | 464,900 |
| 2026-01-09 | 129.38 | 130.35 | 126.00 | 128.52 | +0.74% | 489,700 |
| 2026-01-08 | 127.09 | 132.01 | 126.45 | 127.57 | +0.42% | 1,107,900 |
| 2026-01-07 | 129.93 | 130.25 | 126.02 | 127.04 | -2.37% | 386,300 |
| 2026-01-06 | 129.41 | 130.72 | 127.39 | 130.12 | +0.74% | 383,413 |
| 2026-01-05 | 128.01 | 132.00 | 127.64 | 129.17 | +0.74% | 662,853 |
| 2026-01-02 | 128.69 | 130.72 | 127.86 | 128.22 | -0.08% | 287,300 |
| 2025-12-31 | 128.85 | 129.61 | 127.71 | 128.32 | -0.40% | 342,300 |
| 2025-12-30 | 130.13 | 130.13 | 128.35 | 128.84 | -0.68% | 347,100 |
| 2025-12-29 | 132.01 | 132.38 | 129.65 | 129.72 | -1.68% | 486,400 |
| 2025-12-26 | 131.60 | 132.81 | 130.80 | 131.93 | +0.08% | 300,300 |
| 2025-12-24 | 134.52 | 134.52 | 130.61 | 131.82 | -2.28% | 470,100 |
| 2025-12-23 | 132.01 | 135.17 | 130.91 | 134.90 | +1.97% | 856,300 |
| 2025-12-22 | 132.68 | 135.46 | 129.98 | 132.30 | +1.31% | 1,125,900 |
| 2025-12-19 | 127.92 | 132.58 | 127.36 | 130.59 | +1.94% | 762,500 |
| 2025-12-18 | 132.20 | 132.91 | 125.67 | 128.11 | -1.71% | 971,600 |
| 2025-12-17 | 132.73 | 133.98 | 129.51 | 130.34 | -1.76% | 706,300 |
| 2025-12-16 | 128.01 | 133.22 | 127.65 | 132.67 | +3.16% | 541,800 |
| 2025-12-15 | 131.13 | 131.13 | 127.64 | 128.61 | -1.85% | 887,900 |
| 2025-12-12 | 135.01 | 136.63 | 130.35 | 131.03 | -2.86% | 868,000 |
| 2025-12-11 | 133.63 | 135.98 | 133.39 | 134.89 | -0.04% | 351,700 |
| 2025-12-10 | 134.21 | 136.84 | 132.32 | 134.95 | +0.76% | 403,100 |
| 2025-12-09 | 132.27 | 135.27 | 132.27 | 133.93 | +1.39% | 383,700 |
| 2025-12-08 | 132.70 | 134.41 | 131.55 | 132.09 | -2.05% | 329,700 |
| 2025-12-05 | 134.17 | 139.02 | 132.88 | 134.85 | +0.75% | 496,600 |
| 2025-12-04 | 135.00 | 135.00 | 131.67 | 133.85 | -0.72% | 304,900 |
| 2025-12-03 | 131.93 | 135.10 | 130.90 | 134.82 | +2.19% | 372,800 |
| 2025-12-02 | 131.21 | 132.75 | 129.30 | 131.93 | +1.34% | 401,300 |
| 2025-12-01 | 133.57 | 134.00 | 129.30 | 130.19 | -4.19% | 722,400 |
| 2025-11-28 | 133.81 | 136.03 | 132.51 | 135.88 | +1.44% | 171,700 |
| 2025-11-26 | 135.10 | 136.79 | 132.79 | 133.95 | -0.08% | 400,000 |
| 2025-11-25 | 132.27 | 135.44 | 129.48 | 134.06 | +1.76% | 362,700 |
| 2025-11-24 | 131.19 | 132.62 | 128.62 | 131.74 | +0.24% | 877,200 |
| 2025-11-21 | 126.88 | 135.49 | 124.85 | 131.42 | +3.77% | 582,200 |
| 2025-11-20 | 133.95 | 134.41 | 126.40 | 126.65 | -4.19% | 593,000 |
| 2025-11-19 | 129.25 | 133.52 | 126.90 | 132.19 | +2.24% | 510,100 |
| 2025-11-18 | 128.05 | 130.87 | 125.74 | 129.30 | -0.12% | 611,700 |
| 2025-11-17 | 136.90 | 137.30 | 128.08 | 129.45 | -6.57% | 1,366,000 |
| 2025-11-14 | 135.36 | 140.62 | 134.00 | 138.56 | +0.73% | 643,800 |
| 2025-11-13 | 141.70 | 142.16 | 136.94 | 137.55 | -3.95% | 1,394,400 |
| 2025-11-12 | 144.62 | 147.55 | 142.77 | 143.20 | -0.44% | 1,132,800 |
| 2025-11-11 | 142.89 | 144.38 | 140.54 | 143.83 | +0.93% | 879,700 |
| 2025-11-10 | 145.00 | 146.20 | 141.79 | 142.50 | -0.57% | 392,000 |
| 2025-11-07 | 138.31 | 144.43 | 134.00 | 143.31 | +3.62% | 554,900 |
| 2025-11-06 | 139.97 | 139.97 | 136.83 | 138.31 | -1.37% | 734,600 |
| 2025-11-05 | 137.13 | 141.96 | 134.74 | 140.23 | +1.61% | 875,200 |
| 2025-11-04 | 131.77 | 140.91 | 131.60 | 138.01 | +4.34% | 1,671,700 |
| 2025-11-03 | 135.39 | 135.51 | 130.38 | 132.27 | -2.79% | 1,137,400 |
| 2025-10-31 | 134.53 | 136.38 | 132.08 | 136.07 | +0.29% | 1,685,700 |
| 2025-10-30 | 138.21 | 143.35 | 135.47 | 135.68 | -2.42% | 1,182,700 |
| 2025-10-29 | 142.00 | 143.18 | 136.16 | 139.05 | -4.61% | 2,165,200 |
| 2025-10-28 | 161.15 | 161.15 | 144.16 | 145.77 | -6.06% | 1,671,800 |
| 2025-10-27 | 157.43 | 158.75 | 152.91 | 155.18 | -1.17% | 1,740,400 |
| 2025-10-24 | 155.52 | 160.55 | 154.00 | 157.01 | +2.46% | 1,047,200 |
| 2025-10-23 | 151.72 | 154.21 | 147.37 | 153.24 | +1.01% | 793,700 |
| 2025-10-22 | 153.90 | 156.13 | 151.00 | 151.71 | -0.90% | 569,300 |
| 2025-10-21 | 147.29 | 153.67 | 146.69 | 153.09 | +2.67% | 452,000 |
| 2025-10-20 | 151.48 | 152.27 | 146.38 | 149.11 | -0.85% | 744,600 |
| 2025-10-17 | 152.13 | 153.06 | 149.35 | 150.39 | -0.54% | 502,800 |
| 2025-10-16 | 153.38 | 154.10 | 149.70 | 151.20 | -0.67% | 526,700 |
| 2025-10-15 | 157.01 | 157.51 | 151.30 | 152.22 | -2.10% | 509,400 |
| 2025-10-14 | 145.51 | 159.07 | 144.54 | 155.49 | +4.02% | 816,000 |
| 2025-10-13 | 148.20 | 150.77 | 144.14 | 149.48 | +1.69% | 400,400 |
| 2025-10-10 | 147.02 | 148.72 | 144.00 | 146.99 | +0.08% | 848,600 |
| 2025-10-09 | 147.70 | 149.18 | 146.00 | 146.87 | +0.38% | 575,500 |
| 2025-10-08 | 149.06 | 149.44 | 144.12 | 146.32 | -1.94% | 787,700 |
| 2025-10-07 | 148.80 | 151.22 | 146.21 | 149.22 | +0.55% | 796,500 |
| 2025-10-06 | 155.08 | 155.08 | 145.34 | 148.41 | -3.98% | 1,119,200 |
| 2025-10-03 | 161.42 | 161.68 | 154.31 | 154.56 | -3.22% | 845,100 |
| 2025-10-02 | 160.69 | 162.26 | 156.62 | 159.71 | +0.44% | 495,300 |
| 2025-10-01 | 160.35 | 165.73 | 158.84 | 159.01 | -0.97% | 574,400 |
| 2025-09-30 | 161.60 | 162.63 | 158.64 | 160.57 | -0.59% | 587,900 |
| 2025-09-29 | 161.44 | 162.25 | 158.21 | 161.53 | +0.16% | 878,800 |
| 2025-09-26 | 163.28 | 163.28 | 159.50 | 161.27 | -1.23% | 978,200 |
| 2025-09-25 | 161.52 | 167.69 | 159.20 | 163.28 | +0.99% | 787,600 |
| 2025-09-24 | 160.63 | 162.13 | 158.67 | 161.68 | +1.44% | 1,130,000 |
| 2025-09-23 | 158.49 | 162.54 | 157.85 | 159.38 | +1.05% | 739,700 |
| 2025-09-22 | 156.70 | 160.15 | 153.58 | 157.73 | +0.04% | 688,600 |
| 2025-09-19 | 156.24 | 161.15 | 153.75 | 157.66 | +1.12% | 2,030,000 |
| 2025-09-18 | 154.48 | 159.44 | 153.00 | 155.92 | +1.81% | 592,500 |
| 2025-09-17 | 155.80 | 158.79 | 152.35 | 153.15 | -1.33% | 634,800 |
| 2025-09-16 | 153.46 | 155.40 | 151.97 | 155.21 | +1.88% | 754,400 |
| 2025-09-15 | 156.12 | 157.07 | 152.12 | 152.35 | -2.04% | 644,500 |
| 2025-09-12 | 157.04 | 158.57 | 154.50 | 155.53 | -0.96% | 583,600 |
| 2025-09-11 | 155.30 | 159.26 | 154.13 | 157.03 | +0.80% | 473,000 |
| 2025-09-10 | 157.58 | 159.17 | 155.45 | 155.78 | -1.35% | 513,500 |
| 2025-09-09 | 159.91 | 159.91 | 156.51 | 157.91 | -0.39% | 524,800 |
| 2025-09-08 | 157.01 | 160.39 | 155.62 | 158.53 | +1.44% | 511,600 |
| 2025-09-05 | 158.17 | 160.04 | 155.65 | 156.28 | -0.16% | 494,500 |
| 2025-09-04 | 157.04 | 158.69 | 152.16 | 156.53 | -0.36% | 1,271,000 |
| 2025-09-03 | 161.14 | 162.99 | 156.09 | 157.09 | -2.55% | 907,400 |
| 2025-09-02 | 153.30 | 161.91 | 153.30 | 161.20 | +1.88% | 673,800 |
| 2025-08-29 | 159.02 | 160.00 | 156.32 | 158.23 | -0.20% | 521,800 |
| 2025-08-28 | 158.83 | 159.42 | 156.01 | 158.54 | +1.01% | 494,900 |
| 2025-08-27 | 152.07 | 157.17 | 152.07 | 156.95 | +2.43% | 699,300 |
| 2025-08-26 | 153.68 | 155.02 | 149.95 | 153.23 | +0.04% | 894,300 |
| 2025-08-25 | 155.12 | 155.61 | 152.19 | 153.17 | -1.49% | 1,249,000 |
| 2025-08-22 | 151.37 | 159.86 | 151.37 | 155.49 | +3.46% | 1,290,500 |
| 2025-08-21 | 146.14 | 151.83 | 144.72 | 150.29 | +1.59% | 1,331,000 |
| 2025-08-20 | 146.35 | 151.90 | 145.98 | 147.94 | -5.54% | 2,002,000 |
| 2025-08-19 | 158.73 | 159.46 | 154.03 | 156.62 | -1.35% | 987,300 |
| 2025-08-18 | 156.10 | 167.07 | 156.10 | 158.76 | +2.01% | 1,191,800 |
| 2025-08-15 | 157.69 | 158.79 | 155.11 | 155.63 | -1.70% | 496,300 |
| 2025-08-14 | 160.18 | 161.63 | 157.19 | 158.32 | -1.82% | 586,700 |
| 2025-08-13 | 159.76 | 162.37 | 157.48 | 161.25 | +0.88% | 643,200 |
| 2025-08-12 | 156.84 | 159.95 | 154.77 | 159.85 | +4.42% | 642,800 |
| 2025-08-11 | 154.26 | 155.12 | 151.01 | 153.08 | -0.41% | 1,081,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+14.01%). Worst month: Dec (-14.94%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Avis Budget Group Inc's (CAR) latest close?
142.18 on 2026-08-07, from the Closelook data lake's daily price record.
What is CAR's 52-week high and low?
847.70 high and 85.96 low over the trailing 52 weeks, as of 2026-08-07.
What is Avis Budget Group Inc's strongest and weakest month historically?
Historically, CAR's strongest calendar month has been Jun (average +14.01%) and its weakest Dec (average -14.94%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.