MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CAR — Avis Budget Group, Inc.
NasdaqAvis Budget Group, Inc.
$111.22
+5.10(+4.81%)
- O
- 106.12
- H
- 112.54
- L
- 106.12
- V
- 493.63K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$111.22
Period Return+31.02%
Period High$847.70
Period Low$81.04
Avg Daily Volume1.18M
Total Trading Days365
CAR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $106.12 | $112.54 | $106.12 | $111.22 | +$5.10 | +4.81% | 493,634 | $110.79 | $106.12 $112.54 |
| Oct 1, 2026 | $106.07 | $110.95 | $103.70 | $106.12 | $-0.55 | -0.52% | 580,332 | $107.08 | $103.70 $110.95 |
| Sep 30, 2026 | $106.79 | $108.93 | $105.31 | $106.67 | $-0.12 | -0.11% | 336,757 | $106.90 | $105.31 $108.93 |
| Sep 29, 2026 | $105.17 | $110.25 | $103.86 | $106.79 | +$1.86 | +1.77% | 318,988 | $107.33 | $103.86 $110.25 |
| Sep 28, 2026 | $107.53 | $107.60 | $104.59 | $104.93 | $-3.36 | -3.10% | 318,573 | $105.49 | $104.59 $107.60 |
| Sep 25, 2026 | $102.65 | $108.60 | $102.20 | $108.29 | +$4.75 | +4.59% | 364,815 | $107.00 | $102.20 $108.60 |
| Sep 24, 2026 | $105.19 | $105.80 | $102.40 | $103.54 | $-2.13 | -2.02% | 502,842 | $103.55 | $102.40 $105.80 |
| Sep 23, 2026 | $107.03 | $110.75 | $104.95 | $105.67 | $-2.06 | -1.91% | 432,757 | $107.53 | $104.95 $110.75 |
| Sep 22, 2026 | $119.82 | $119.82 | $107.47 | $107.73 | $-9.53 | -8.13% | 537,289 | $110.29 | $107.47 $119.82 |
| Sep 21, 2026 | $117.21 | $118.98 | $115.58 | $117.26 | $-0.45 | -0.38% | 484,651 | $117.57 | $115.58 $118.98 |
| Sep 18, 2026 | $114.98 | $119.85 | $112.36 | $117.71 | +$2.47 | +2.14% | 1,290,656 | $117.18 | $112.36 $119.85 |
| Sep 17, 2026 | $118.33 | $118.59 | $113.44 | $115.24 | $-1.72 | -1.47% | 369,424 | $115.38 | $113.44 $118.59 |
| Sep 16, 2026 | $117.00 | $118.93 | $115.22 | $116.96 | $-1.57 | -1.32% | 365,172 | $117.19 | $115.22 $118.93 |
| Sep 15, 2026 | $118.05 | $120.61 | $117.00 | $118.53 | $-0.17 | -0.14% | 356,555 | $118.76 | $117.00 $120.61 |
| Sep 14, 2026 | $121.01 | $122.70 | $117.81 | $118.70 | $-3.04 | -2.50% | 407,721 | $119.09 | $117.81 $122.70 |
| Sep 11, 2026 | $126.24 | $129.00 | $121.01 | $121.74 | $-5.00 | -3.95% | 675,920 | $122.74 | $121.01 $129.00 |
| Sep 10, 2026 | $131.50 | $132.27 | $126.25 | $126.74 | $-5.89 | -4.44% | 384,366 | $127.83 | $126.25 $132.27 |
| Sep 9, 2026 | $133.82 | $135.81 | $131.45 | $132.63 | $-1.21 | -0.90% | 249,952 | $132.93 | $131.45 $135.81 |
| Sep 8, 2026 | $138.24 | $139.04 | $132.09 | $133.84 | $-4.89 | -3.52% | 344,680 | $133.75 | $132.09 $139.04 |
| Sep 4, 2026 | $137.96 | $139.50 | $136.90 | $138.73 | +$0.22 | +0.16% | 236,477 | $138.33 | $136.90 $139.50 |
| Sep 3, 2026 | $137.90 | $140.75 | $137.85 | $138.51 | +$0.67 | +0.49% | 335,565 | $138.83 | $137.85 $140.75 |
| Sep 2, 2026 | $140.00 | $141.78 | $137.17 | $137.84 | $-2.86 | -2.03% | 248,324 | $138.86 | $137.17 $141.78 |
| Sep 1, 2026 | $146.77 | $146.77 | $138.82 | $140.70 | $-6.79 | -4.60% | 298,908 | $141.02 | $138.82 $146.77 |
| Aug 31, 2026 | $137.68 | $149.56 | $135.13 | $147.49 | +$9.37 | +6.78% | 845,577 | $145.78 | $135.13 $149.56 |
| Aug 28, 2026 | $139.21 | $140.69 | $136.76 | $138.12 | $-1.37 | -0.98% | 475,478 | $138.24 | $136.76 $140.69 |
| Aug 27, 2026 | $143.49 | $145.10 | $138.72 | $139.49 | $-4.51 | -3.13% | 364,239 | $140.08 | $138.72 $145.10 |
| Aug 26, 2026 | $144.81 | $146.61 | $142.83 | $144.00 | $-1.13 | -0.78% | 194,778 | $144.29 | $142.83 $146.61 |
| Aug 25, 2026 | $147.47 | $147.47 | $144.73 | $145.13 | $-1.75 | -1.19% | 183,989 | $145.48 | $144.73 $147.47 |
| Aug 24, 2026 | $146.39 | $149.85 | $146.39 | $146.88 | +$0.27 | +0.18% | 260,357 | $147.45 | $146.39 $149.85 |
| Aug 21, 2026 | $143.95 | $149.40 | $143.95 | $146.61 | +$2.63 | +1.83% | 295,622 | $146.90 | $143.95 $149.40 |