Avis Budget Group, Inc.CARNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $114.01 | $115.47 | $113.69 | $114.99 | 307,300 |
| 1/29/2026 | $114.87 | $116.26 | $113.27 | $115.67 | 346,300 |
| 1/28/2026 | $117.87 | $117.87 | $114.00 | $115.10 | 292,600 |
| 1/27/2026 | $116.75 | $118.66 | $115.17 | $117.52 | 524,529 |
| 1/26/2026 | $121.51 | $121.51 | $115.65 | $116.88 | 943,300 |
| 1/23/2026 | $124.88 | $125.36 | $120.76 | $121.68 | 360,147 |
| 1/22/2026 | $127.65 | $130.51 | $124.96 | $125.21 | 403,253 |
| 1/21/2026 | $121.80 | $127.09 | $121.80 | $126.45 | 549,700 |
| 1/20/2026 | $125.09 | $125.76 | $119.34 | $121.46 | 579,226 |
| 1/16/2026 | $123.22 | $125.90 | $122.93 | $125.63 | 695,742 |
| 1/15/2026 | $122.50 | $125.29 | $122.50 | $124.57 | 311,512 |
| 1/14/2026 | $124.44 | $125.41 | $121.55 | $123.43 | 382,900 |
| 1/13/2026 | $127.91 | $128.00 | $124.51 | $125.18 | 349,729 |
| 1/12/2026 | $128.30 | $128.30 | $125.48 | $127.12 | 464,914 |
| 1/9/2026 | $129.38 | $130.35 | $126.00 | $128.52 | 489,700 |
| 1/8/2026 | $127.09 | $132.01 | $126.45 | $127.57 | 1.11M |
| 1/7/2026 | $129.93 | $130.25 | $126.02 | $127.04 | 386,300 |
| 1/6/2026 | $129.41 | $130.72 | $127.39 | $130.12 | 383,413 |
| 1/5/2026 | $128.01 | $132.00 | $127.64 | $129.17 | 662,900 |
| 1/2/2026 | $128.69 | $130.72 | $127.86 | $128.22 | 287,323 |
| 12/31/2025 | $128.85 | $129.61 | $127.71 | $128.32 | 342,319 |
| 12/30/2025 | $130.13 | $130.13 | $128.35 | $128.84 | 347,111 |
| 12/29/2025 | $132.01 | $132.38 | $129.65 | $129.72 | 486,448 |
| 12/26/2025 | $131.60 | $132.81 | $130.80 | $131.93 | 300,371 |
| 12/24/2025 | $134.52 | $134.52 | $130.61 | $131.82 | 470,100 |
| 12/23/2025 | $132.01 | $135.17 | $130.91 | $134.90 | 856,300 |
| 12/22/2025 | $132.68 | $135.46 | $129.98 | $132.30 | 1.13M |
| 12/19/2025 | $127.92 | $132.58 | $127.36 | $130.59 | 762,529 |
| 12/18/2025 | $132.20 | $132.91 | $125.67 | $128.11 | 971,600 |
| 12/17/2025 | $132.73 | $133.98 | $129.51 | $130.34 | 706,303 |
| 12/16/2025 | $128.01 | $133.22 | $127.65 | $132.67 | 541,800 |
| 12/15/2025 | $131.13 | $131.13 | $127.64 | $128.61 | 887,900 |
| 12/12/2025 | $135.01 | $136.63 | $130.35 | $131.03 | 868,000 |
| 12/11/2025 | $133.63 | $135.98 | $133.39 | $134.89 | 351,700 |
| 12/10/2025 | $134.21 | $136.84 | $132.32 | $134.95 | 403,142 |
| 12/9/2025 | $132.27 | $135.27 | $132.27 | $133.93 | 383,740 |
| 12/8/2025 | $132.70 | $134.41 | $131.55 | $132.09 | 329,700 |
| 12/5/2025 | $134.17 | $139.02 | $132.88 | $134.85 | 496,600 |
| 12/4/2025 | $135.00 | $135.00 | $131.67 | $133.85 | 304,950 |
| 12/3/2025 | $131.93 | $135.10 | $130.90 | $134.82 | 372,800 |
| 12/2/2025 | $131.21 | $132.75 | $129.30 | $131.93 | 401,300 |
| 12/1/2025 | $133.57 | $134.00 | $129.30 | $130.19 | 722,587 |
| 11/28/2025 | $133.81 | $136.03 | $132.51 | $135.88 | 171,700 |
| 11/26/2025 | $135.10 | $136.79 | $132.79 | $133.95 | 400,002 |
| 11/25/2025 | $132.27 | $135.44 | $129.48 | $134.06 | 362,737 |
| 11/24/2025 | $131.19 | $132.62 | $128.62 | $131.74 | 877,210 |
| 11/21/2025 | $126.88 | $135.49 | $124.85 | $131.42 | 582,202 |
| 11/20/2025 | $133.95 | $134.41 | $126.40 | $126.65 | 593,043 |
| 11/19/2025 | $129.25 | $133.52 | $126.90 | $132.19 | 510,149 |
| 11/18/2025 | $128.05 | $130.87 | $125.74 | $129.30 | 611,712 |
| 11/17/2025 | $136.90 | $137.30 | $128.07 | $129.45 | 1.37M |
| 11/14/2025 | $135.36 | $140.62 | $134.00 | $138.56 | 643,844 |
| 11/13/2025 | $141.70 | $142.16 | $136.94 | $137.55 | 1.39M |
| 11/12/2025 | $144.62 | $147.55 | $142.77 | $143.20 | 1.13M |
| 11/11/2025 | $142.89 | $144.38 | $140.54 | $143.83 | 879,700 |
| 11/10/2025 | $145.00 | $146.20 | $141.79 | $142.50 | 392,028 |
| 11/7/2025 | $138.31 | $144.43 | $134.00 | $143.31 | 554,904 |
| 11/6/2025 | $139.97 | $139.97 | $136.82 | $138.31 | 734,600 |
| 11/5/2025 | $137.13 | $141.96 | $134.74 | $140.23 | 875,200 |
| 11/4/2025 | $131.77 | $140.91 | $131.60 | $138.01 | 1.67M |