5 DAY PERFORMANCE
-10.85%
1 MONTH PERFORMANCE
-20.37%
3 MONTH PERFORMANCE
-5.77%
6 MONTH PERFORMANCE
-27.98%
YEAR-TO-DATE PERFORMANCE
-54.34%
1 YEAR PERFORMANCE
-56.20%
Avis Budget Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $80.51 | $80.98 (0.58%) | $84.45 | $80.00 | 1.25 M | $2.87 B |
| 12/19/2024 | $84.72 | $80.94 (-4.46%) | $85.79 | $80.70 | 692,136 | $2.87 B |
| 12/18/2024 | $89.98 | $83.48 (-7.22%) | $89.98 | $82.30 | 688,066 | $2.96 B |
| 12/17/2024 | $90.29 | $89.17 (-1.24%) | $91.50 | $87.85 | 516,374 | $3.17 B |
| 12/16/2024 | $91.07 | $90.79 (-0.31%) | $91.37 | $88.88 | 649,348 | $3.22 B |
| 12/13/2024 | $96.28 | $92.19 (-4.25%) | $96.76 | $91.89 | 432,011 | $3.27 B |
| 12/12/2024 | $98.41 | $96.09 (-2.36%) | $98.49 | $95.20 | 465,583 | $3.41 B |
| 12/11/2024 | $101.14 | $99.14 (-1.98%) | $102.08 | $98.14 | 537,630 | $3.52 B |
| 12/10/2024 | $100.89 | $100.49 (-0.4%) | $102.25 | $98.24 | 670,765 | $3.57 B |
| 12/09/2024 | $103.49 | $100.21 (-3.17%) | $104.00 | $100.10 | 385,500 | $3.56 B |
| 12/06/2024 | $101.19 | $102.46 (1.26%) | $104.00 | $99.51 | 446,213 | $3.64 B |
| 12/05/2024 | $102.24 | $98.76 (-3.4%) | $103.00 | $98.45 | 360,300 | $3.51 B |
| 12/04/2024 | $102.52 | $101.47 (-1.02%) | $103.55 | $98.36 | 518,500 | $3.60 B |
| 12/03/2024 | $105.38 | $102.89 (-2.36%) | $106.55 | $99.65 | 869,588 | $3.65 B |
| 12/02/2024 | $108.92 | $105.93 (-2.75%) | $109.82 | $104.50 | 804,788 | $3.76 B |
| 11/29/2024 | $110.62 | $109.07 (-1.4%) | $111.00 | $108.11 | 227,208 | $3.87 B |
| 11/27/2024 | $108.16 | $108.84 (0.63%) | $110.50 | $108.00 | 329,932 | $3.86 B |
| 11/26/2024 | $108.18 | $107.37 (-0.75%) | $110.03 | $106.59 | 365,200 | $3.81 B |
| 11/25/2024 | $105.44 | $108.81 (3.2%) | $112.40 | $105.40 | 1.02 M | $3.86 B |
| 11/22/2024 | $100.54 | $102.67 (2.12%) | $104.20 | $100.54 | 545,956 | $3.64 B |
| 11/21/2024 | $99.25 | $101.64 (2.41%) | $104.45 | $98.63 | 506,521 | $3.61 B |
| 11/20/2024 | $99.40 | $99.06 (-0.34%) | $101.70 | $97.32 | 569,400 | $3.52 B |
| 11/19/2024 | $99.42 | $100.06 (0.64%) | $100.25 | $97.60 | 399,021 | $3.55 B |
| 11/18/2024 | $97.52 | $100.94 (3.51%) | $102.41 | $96.43 | 581,500 | $3.58 B |
| 11/15/2024 | $106.63 | $100.25 (-5.98%) | $107.54 | $99.81 | 595,291 | $3.56 B |
| 11/14/2024 | $106.09 | $106.56 (0.44%) | $109.80 | $104.40 | 1.11 M | $3.78 B |
| 11/13/2024 | $99.55 | $105.63 (6.11%) | $106.80 | $99.34 | 1.02 M | $3.75 B |
| 11/12/2024 | $94.27 | $99.20 (5.23%) | $100.50 | $92.52 | 770,603 | $3.52 B |
| 11/11/2024 | $95.00 | $96.83 (1.93%) | $96.88 | $92.45 | 514,057 | $3.44 B |
| 11/08/2024 | $94.39 | $92.95 (-1.53%) | $94.39 | $89.04 | 623,896 | $3.30 B |
| 11/07/2024 | $96.46 | $94.79 (-1.73%) | $97.34 | $94.19 | 902,734 | $3.37 B |
| 11/06/2024 | $93.21 | $96.43 (3.45%) | $97.45 | $92.25 | 983,674 | $3.42 B |
| 11/05/2024 | $89.29 | $88.51 (-0.87%) | $91.75 | $86.60 | 665,123 | $3.14 B |
| 11/04/2024 | $91.04 | $90.27 (-0.85%) | $94.32 | $89.00 | 1.01 M | $3.20 B |
| 11/01/2024 | $87.00 | $92.06 (5.82%) | $100.99 | $85.00 | 2.49 M | $3.27 B |
| 10/31/2024 | $86.55 | $83.00 (-4.1%) | $86.55 | $82.75 | 824,400 | $2.95 B |
| 10/30/2024 | $85.85 | $85.94 (0.1%) | $88.78 | $84.87 | 606,018 | $3.05 B |
| 10/29/2024 | $84.29 | $87.10 (3.33%) | $87.91 | $84.00 | 853,220 | $3.10 B |
| 10/28/2024 | $82.94 | $85.44 (3.01%) | $86.19 | $82.62 | 917,700 | $3.04 B |
| 10/25/2024 | $84.75 | $82.36 (-2.82%) | $85.70 | $81.52 | 664,994 | $2.93 B |
| 10/24/2024 | $79.90 | $83.57 (4.59%) | $83.75 | $79.21 | 1.06 M | $2.98 B |
| 10/23/2024 | $78.98 | $78.55 (-0.54%) | $80.73 | $76.79 | 427,000 | $2.80 B |
| 10/22/2024 | $79.66 | $79.65 (-0.01%) | $80.21 | $77.61 | 494,931 | $2.84 B |
| 10/21/2024 | $80.63 | $79.47 (-1.44%) | $81.30 | $78.41 | 565,442 | $2.83 B |
| 10/18/2024 | $81.11 | $81.05 (-0.07%) | $82.51 | $79.83 | 583,300 | $2.89 B |
| 10/17/2024 | $81.43 | $80.26 (-1.44%) | $82.33 | $78.75 | 660,400 | $2.86 B |
| 10/16/2024 | $78.81 | $82.13 (4.21%) | $82.97 | $76.72 | 1.08 M | $2.92 B |
| 10/15/2024 | $80.84 | $77.47 (-4.17%) | $81.17 | $77.33 | 1.33 M | $2.76 B |
| 10/14/2024 | $82.47 | $80.93 (-1.87%) | $83.17 | $80.45 | 654,746 | $2.88 B |
| 10/11/2024 | $83.77 | $83.04 (-0.87%) | $84.40 | $80.53 | 793,400 | $2.96 B |
| 10/10/2024 | $86.81 | $84.40 (-2.78%) | $86.81 | $83.16 | 748,700 | $3.00 B |
| 10/09/2024 | $87.81 | $87.65 (-0.18%) | $89.71 | $86.93 | 444,401 | $3.12 B |
| 10/08/2024 | $87.96 | $87.76 (-0.23%) | $88.76 | $86.25 | 305,000 | $3.12 B |
| 10/07/2024 | $87.29 | $89.03 (1.99%) | $89.48 | $86.73 | 416,900 | $3.17 B |
| 10/04/2024 | $86.71 | $88.35 (1.89%) | $89.50 | $85.88 | 523,886 | $3.15 B |
| 10/03/2024 | $85.55 | $83.86 (-1.98%) | $86.11 | $82.93 | 361,132 | $2.99 B |
| 10/02/2024 | $84.84 | $86.67 (2.16%) | $88.64 | $83.59 | 461,800 | $3.09 B |
| 10/01/2024 | $87.50 | $85.85 (-1.89%) | $87.50 | $84.36 | 474,600 | $3.06 B |
| 09/30/2024 | $86.62 | $87.59 (1.12%) | $88.54 | $86.39 | 386,631 | $3.12 B |
| 09/27/2024 | $87.12 | $87.59 (0.54%) | $89.88 | $85.78 | 815,845 | $3.12 B |
| 09/26/2024 | $84.89 | $85.62 (0.86%) | $87.67 | $84.56 | 655,785 | $3.05 B |
| 09/25/2024 | $86.73 | $82.35 (-5.05%) | $86.80 | $82.21 | 679,500 | $2.93 B |
| 09/24/2024 | $88.54 | $87.16 (-1.56%) | $90.82 | $86.74 | 417,689 | $3.10 B |
| 09/23/2024 | $86.89 | $86.53 (-0.41%) | $87.92 | $85.57 | 448,900 | $3.08 B |