Nasdaq · CAR · stock
Avis Budget Group, INC. (CAR) stock price history
Every Nasdaq trading session of Avis Budget Group, INC. from Sep 14, 1983 to Sep 28, 2026: 10,844 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CAR adjusted close, 1983 to 2026
- $713.97
- All time high, 2026
- $847.70
- 52 week high, $85.96 low
- 10,844
- Daily sessions since 1983
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1983 to 2026 series and minute bars.
CAR key facts
- Avis Budget Group, INC. (CAR) closed at $104.93 on Sep 28, 2026 on Nasdaq.
- CAR's all time high close is $713.97, set on Apr 21, 2026; its all time low close is $0.3420 on Mar 5, 2009.
- CAR's 52 week range is $85.96 to $847.70.
- CAR returned -34.9% over the year to Sep 28, 2026 and -8.1% over five years.
- Over ten years CAR returned +217%, +12.2% a year compounded.
- CAR's deepest drawdown was -99.4% from Apr 6, 1998 to Mar 5, 2009.
- DataCedar holds 10,844 daily sessions of CAR history from Sep 14, 1983 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CAR price chart, 1983 to 2026
CAR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.0% |
| 3 months | -37.0% |
| 6 months | -29.3% |
| Year to date | -18.6% |
| 1 year | -34.9% |
| 3 years | -38.9% |
| 5 years | -8.1% |
| 10 years | +217.2% |
| Since Sep 14, 1983 | +7,924% |
| Compound annual growth, 43.0 years | +10.7% |
CAR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $713.97 on Apr 21, 2026
- All time low close
- $0.3420 on Mar 5, 2009
- 52 week high
- $847.70 on Apr 22, 2026
- 52 week low
- $85.96 on Feb 24, 2026
- Deepest drawdown
- -99.4% from Apr 6, 1998 to Mar 5, 2009, recovered Jul 2, 2014
- Best single session
- +108.3% on Nov 2, 2021
- Worst single session
- -48.4% on Apr 23, 2026
- Volatility, 1 year annualised
- 111.8%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1983
- 80.2×
- Best calendar year
- 2009, +1,774%
- Worst calendar year
- 2008, -95%
CAR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1983 starts on Sep 14, 1983; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $128.69 | $847.70 | $85.96 | $104.93 | -18.2% | 245.5M | 185 |
| 2025 | $81.79 | $212.81 | $54.03 | $128.32 | +59.2% | 275.3M | 250 |
| 2024 | $177.02 | $181.50 | $65.73 | $80.61 | -54.5% | 178.2M | 252 |
| 2023 | $157.54 | $238.72 | $149.69 | $177.26 | +13.8% | 130.2M | 250 |
| 2022 | $199.28 | $311.45 | $125.25 | $155.75 | -20.9% | 246.8M | 251 |
| 2021 | $35.83 | $517.91 | $33.24 | $197.02 | +456.0% | 419.8M | 252 |
| 2020 | $30.93 | $50.34 | $6.03 | $35.44 | +15.7% | 947.1M | 253 |
| 2019 | $20.99 | $35.41 | $20.55 | $30.63 | +43.4% | 319.7M | 252 |
| 2018 | $41.78 | $48.34 | $20.90 | $21.36 | -48.8% | 510.1M | 251 |
| 2017 | $35.46 | $44.01 | $19.68 | $41.69 | +19.6% | 708.4M | 251 |
| 2016 | $33.74 | $39.46 | $20.65 | $34.85 | +1.1% | 646.7M | 252 |
| 2015 | $63.08 | $64.84 | $31.13 | $34.48 | -45.3% | 529.9M | 252 |
| 2014 | $38.20 | $66.28 | $33.79 | $63.02 | +64.1% | 490.5M | 252 |
| 2013 | $19.42 | $38.69 | $19.31 | $38.40 | +103.9% | 445.6M | 252 |
| 2012 | $10.55 | $19.47 | $10.06 | $18.83 | +84.9% | 430.3M | 250 |
| 2011 | $14.98 | $18.52 | $8.03 | $10.19 | -31.1% | 485.7M | 252 |
| 2010 | $12.64 | $16.01 | $8.14 | $14.78 | +18.6% | 765.8M | 252 |
| 2009 | $0.6746 | $13.43 | $0.3230 | $12.47 | +1,774% | 652.1M | 252 |
| 2008 | $12.28 | $14.77 | $0.3610 | $0.6651 | -94.6% | 477M | 253 |
| 2007 | $20.71 | $29.90 | $11.89 | $12.35 | -40.1% | 307.8M | 251 |
| 2006 | $27.17 | $27.44 | $16.44 | $20.61 | -20.9% | 706.2M | 251 |
| 2005 | $32.95 | $34.10 | $24.75 | $26.04 | -21.1% | 766.6M | 252 |
| 2004 | $30.64 | $35.16 | $27.61 | $33.01 | +6.5% | 703.9M | 252 |
| 2003 | $14.58 | $31.16 | $14.47 | $30.99 | +112.5% | 784M | 252 |
| 2002 | $27.14 | $28.04 | $12.39 | $14.58 | -46.6% | 1B | 252 |
| 2001 | $13.57 | $29.96 | $13.39 | $27.29 | +103.7% | 1.3B | 248 |
| 2000 | $35.75 | $36.62 | $11.31 | $13.39 | -63.8% | 736.6M | 252 |
| 1999 | $27.05 | $37.49 | $18.96 | $36.96 | +37.5% | 686.4M | 252 |
| 1998 | $47.66 | $58.01 | $9.05 | $26.87 | -43.8% | 1.2B | 252 |
| 1997 | $33.92 | $47.84 | $26.79 | $47.84 | +41.8% | 322.1M | 253 |
| 1996 | $31.77 | $38.15 | $25.51 | $33.75 | +6.6% | 224.7M | 254 |
| 1995 | $20.41 | $36.41 | $20.18 | $31.66 | +53.9% | 104.5M | 252 |
| 1994 | $21.96 | $22.19 | $15.46 | $20.56 | -7.6% | 100.1M | 252 |
| 1993 | $11.70 | $24.58 | $10.26 | $22.27 | +86.2% | 117.4M | 253 |
| 1992 | $8.42 | $11.96 | $7.11 | $11.96 | +40.3% | 100.2M | 254 |
| 1991 | $4.01 | $9.07 | $3.62 | $8.52 | +109.0% | 93.4M | 253 |
| 1990 | $2.47 | $4.19 | $2.20 | $4.08 | +53.4% | 65.7M | 253 |
| 1989 | $2.40 | $2.84 | $1.85 | $2.66 | +10.9% | 241.4M | 252 |
| 1988 | $2.67 | $3.73 | $2.29 | $2.40 | -10.3% | 148.2M | 253 |
| 1987 | $1.92 | $4.14 | $1.44 | $2.67 | +39.3% | 155.8M | 253 |
| 1986 | $1.98 | $3.26 | $1.54 | $1.92 | -3.4% | 112.6M | 253 |
| 1985 | $1.52 | $2.19 | $1.44 | $1.98 | +27.9% | 62.8M | 252 |
| 1984 | $1.52 | $1.58 | $0.8212 | $1.55 | +2.0% | 37.6M | 253 |
| 1983 | $1.31 | $1.70 | $1.13 | $1.52 | n/a | 16M | 76 |
CAR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $104.93 | -28.9% |
| August 2026 | $147.49 | +7.3% |
| July 2026 | $137.44 | -7.0% |
| June 2026 | $147.83 | -15.9% |
| May 2026 | $175.84 | -2.7% |
| April 2026 | $180.67 | +23.9% |
| March 2026 | $145.85 | +49.7% |
| February 2026 | $97.41 | -15.3% |
| January 2026 | $114.99 | -10.4% |
| December 2025 | $128.32 | -5.6% |
| November 2025 | $135.88 | -0.1% |
| October 2025 | $136.07 | -15.3% |
About the CAR data
Daily bars. 10,844 sessions from Sep 14, 1983 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 14, 1983, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
CAR share price history
