Avis Budget Group, Inc. (BCBA:CAR)
Argentina
· Delayed Price · Currency is ARS 5,460.00
-20.00 (-0.36%)
Last updated: Mar 6, 2026, 1:38 PM BRT
Avis Budget Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5,550.00 | 5,550.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0.37% | 488 |
| Mar 4, 2026 | 5,460.00 | 5,515.00 | 5,435.00 | 5,460.00 | 5,460.00 | -0.18% | 359 |
| Mar 3, 2026 | 5,170.00 | 5,585.00 | 5,170.00 | 5,470.00 | 5,470.00 | 1.48% | 493 |
| Mar 2, 2026 | 5,350.00 | 5,450.00 | 5,340.00 | 5,390.00 | 5,390.00 | 1.32% | 48 |
| Feb 27, 2026 | 5,500.00 | 5,500.00 | 5,320.00 | 5,320.00 | 5,320.00 | -1.66% | 3,036 |
| Feb 26, 2026 | 5,220.00 | 5,560.00 | 5,220.00 | 5,410.00 | 5,410.00 | 3.64% | 3,821 |
| Feb 25, 2026 | 5,270.00 | 5,390.00 | 5,180.00 | 5,220.00 | 5,220.00 | 0.48% | 2,795 |
| Feb 24, 2026 | 4,900.00 | 5,195.00 | 4,897.50 | 5,195.00 | 5,195.00 | 6.84% | 562 |
| Feb 23, 2026 | 5,280.00 | 5,280.00 | 4,830.00 | 4,862.50 | 4,862.50 | -8.17% | 3,407 |
| Feb 20, 2026 | 5,250.00 | 5,395.00 | 5,100.00 | 5,295.00 | 5,295.00 | 1.53% | 3,378 |
| Feb 19, 2026 | 6,160.00 | 6,160.00 | 5,180.00 | 5,215.00 | 5,215.00 | -23.87% | 14,317 |
| Feb 18, 2026 | 6,800.00 | 7,120.00 | 6,770.00 | 6,850.00 | 6,850.00 | 3.09% | 22,658 |
| Feb 13, 2026 | 6,420.00 | 6,725.00 | 6,420.00 | 6,645.00 | 6,645.00 | 2.00% | 92 |
| Feb 12, 2026 | 6,750.00 | 6,760.00 | 6,435.00 | 6,515.00 | 6,515.00 | -0.53% | 127 |
| Feb 11, 2026 | 6,600.00 | 6,600.00 | 6,510.00 | 6,550.00 | 6,550.00 | -0.91% | 588 |
| Feb 10, 2026 | 6,700.00 | 6,720.00 | 6,575.00 | 6,610.00 | 6,610.00 | -1.42% | 126 |
| Feb 9, 2026 | 6,755.00 | 6,805.00 | 6,705.00 | 6,705.00 | 6,705.00 | -2.40% | 605 |
| Feb 6, 2026 | 6,805.00 | 6,935.00 | 6,710.00 | 6,870.00 | 6,870.00 | 2.38% | 137 |
| Feb 5, 2026 | 7,340.00 | 7,340.00 | 6,700.00 | 6,710.00 | 6,710.00 | -9.02% | 896 |
| Feb 4, 2026 | 7,000.00 | 7,390.00 | 7,000.00 | 7,375.00 | 7,375.00 | 7.12% | 12,476 |
| Feb 3, 2026 | 6,725.00 | 6,885.00 | 6,720.00 | 6,885.00 | 6,885.00 | 4.40% | 160 |
| Feb 2, 2026 | 6,615.00 | 6,695.00 | 6,525.00 | 6,595.00 | 6,595.00 | -0.30% | 219 |
| Jan 30, 2026 | 6,730.00 | 6,790.00 | 6,520.00 | 6,615.00 | 6,615.00 | -0.23% | 1,144 |
| Jan 29, 2026 | 6,600.00 | 6,755.00 | 6,570.00 | 6,630.00 | 6,630.00 | -1.19% | 106 |
| Jan 28, 2026 | 6,750.00 | 6,750.00 | 6,655.00 | 6,710.00 | 6,710.00 | -1.54% | 147 |
| Jan 27, 2026 | 6,800.00 | 6,840.00 | 6,785.00 | 6,815.00 | 6,815.00 | 0.44% | 6,689 |
| Jan 26, 2026 | 7,100.00 | 7,100.00 | 6,775.00 | 6,785.00 | 6,785.00 | -4.64% | 1,552 |
| Jan 23, 2026 | 7,165.00 | 7,600.00 | 7,000.00 | 7,115.00 | 7,115.00 | -2.06% | 599 |
| Jan 22, 2026 | 6,850.00 | 7,460.00 | 6,850.00 | 7,265.00 | 7,265.00 | -0.82% | 10,705 |
| Jan 21, 2026 | 7,200.00 | 7,325.00 | 7,200.00 | 7,325.00 | 7,325.00 | 5.24% | 10,852 |
| Jan 20, 2026 | 7,055.00 | 7,055.00 | 6,960.00 | 6,960.00 | 6,960.00 | -2.73% | 518 |
| Jan 19, 2026 | 7,040.00 | 7,410.00 | 7,040.00 | 7,155.00 | 7,155.00 | -2.19% | 81 |
| Jan 16, 2026 | 7,225.00 | 7,315.00 | 7,210.00 | 7,315.00 | 7,315.00 | 1.39% | 139 |
| Jan 15, 2026 | 7,080.00 | 7,280.00 | 7,080.00 | 7,215.00 | 7,215.00 | 0.77% | 20 |
| Jan 14, 2026 | 7,290.00 | 7,295.00 | 7,110.00 | 7,160.00 | 7,160.00 | -2.72% | 7,438 |
| Jan 13, 2026 | 7,400.00 | 7,400.00 | 7,355.00 | 7,360.00 | 7,360.00 | -1.21% | 148 |
| Jan 12, 2026 | 7,455.00 | 7,535.00 | 7,440.00 | 7,450.00 | 7,450.00 | -1.84% | 16,577 |
| Jan 9, 2026 | 7,495.00 | 7,750.00 | 7,490.00 | 7,590.00 | 7,590.00 | -0.39% | 253 |
| Jan 8, 2026 | 7,620.00 | 7,825.00 | 7,530.00 | 7,620.00 | 7,620.00 | 1.13% | 1,195 |
| Jan 7, 2026 | 7,590.00 | 7,590.00 | 7,440.00 | 7,535.00 | 7,535.00 | -1.05% | 79 |
| Jan 6, 2026 | 7,630.00 | 7,675.00 | 7,595.00 | 7,615.00 | 7,615.00 | -0.13% | 12,408 |
| Jan 5, 2026 | 7,600.00 | 7,780.00 | 7,600.00 | 7,625.00 | 7,625.00 | 0.53% | 793 |
| Jan 2, 2026 | 7,640.00 | 7,685.00 | 7,585.00 | 7,585.00 | 7,585.00 | 0.13% | 53 |
| Dec 30, 2025 | 7,545.00 | 7,660.00 | 7,545.00 | 7,575.00 | 7,575.00 | -1.05% | 642 |
| Dec 29, 2025 | 7,855.00 | 7,855.00 | 7,635.00 | 7,655.00 | 7,655.00 | -5.49% | 82 |
| Dec 26, 2025 | 7,200.00 | 8,100.00 | 7,090.00 | 8,100.00 | 8,100.00 | 4.38% | 171 |
| Dec 24, 2025 | 8,080.00 | 8,080.00 | 7,690.00 | 7,760.00 | 7,760.00 | -1.15% | 92 |
| Dec 23, 2025 | 7,865.00 | 7,960.00 | 7,830.00 | 7,850.00 | 7,850.00 | 1.09% | 17,258 |
| Dec 22, 2025 | 7,855.00 | 7,855.00 | 7,730.00 | 7,765.00 | 7,765.00 | -0.26% | 6,553 |
| Dec 19, 2025 | 7,780.00 | 7,865.00 | 7,760.00 | 7,785.00 | 7,785.00 | 3.25% | 6,620 |
| Dec 18, 2025 | 8,000.00 | 8,000.00 | 7,475.00 | 7,540.00 | 7,540.00 | -4.68% | 449 |
| Dec 17, 2025 | 7,875.00 | 7,910.00 | 7,830.00 | 7,910.00 | 7,910.00 | 1.28% | 212 |
| Dec 16, 2025 | 7,655.00 | 7,810.00 | 7,545.00 | 7,810.00 | 7,810.00 | 2.97% | 65 |
| Dec 15, 2025 | 7,470.00 | 7,590.00 | 7,470.00 | 7,585.00 | 7,585.00 | -0.98% | 303 |
| Dec 12, 2025 | 7,795.00 | 7,875.00 | 7,650.00 | 7,660.00 | 7,660.00 | -1.98% | 323 |
| Dec 11, 2025 | 7,855.00 | 7,855.00 | 7,755.00 | 7,815.00 | 7,815.00 | 0.45% | 5,729 |
| Dec 10, 2025 | 7,640.00 | 7,800.00 | 7,640.00 | 7,780.00 | 7,780.00 | -0.26% | 736 |
| Dec 9, 2025 | 7,785.00 | 7,800.00 | 7,715.00 | 7,800.00 | 7,800.00 | -0.06% | 6 |
| Dec 5, 2025 | 7,710.00 | 7,985.00 | 7,710.00 | 7,805.00 | 7,805.00 | 1.23% | 628 |
| Dec 4, 2025 | 7,760.00 | 7,760.00 | 7,700.00 | 7,710.00 | 7,710.00 | -1.28% | 16 |
| Dec 3, 2025 | 7,750.00 | 7,810.00 | 7,630.00 | 7,810.00 | 7,810.00 | 1.96% | 12 |
| Dec 2, 2025 | 7,735.00 | 7,735.00 | 7,580.00 | 7,660.00 | 7,660.00 | 0.59% | 151 |
| Dec 1, 2025 | 7,780.00 | 7,780.00 | 7,565.00 | 7,615.00 | 7,615.00 | -3.06% | 39 |
| Nov 28, 2025 | 7,915.00 | 7,940.00 | 7,845.00 | 7,855.00 | 7,855.00 | -0.82% | 55 |
| Nov 26, 2025 | 7,375.00 | 8,040.00 | 7,375.00 | 7,920.00 | 7,920.00 | 0.06% | 532 |
| Nov 25, 2025 | 7,755.00 | 7,915.00 | 7,755.00 | 7,915.00 | 7,915.00 | 3.46% | 195 |
| Nov 21, 2025 | 7,295.00 | 7,740.00 | 7,295.00 | 7,650.00 | 7,650.00 | 3.17% | 698 |
| Nov 20, 2025 | 7,745.00 | 7,745.00 | 7,390.00 | 7,415.00 | 7,415.00 | -1.79% | 428 |
| Nov 19, 2025 | 6,995.00 | 7,615.00 | 6,990.00 | 7,550.00 | 7,550.00 | 3.07% | 1,060 |
| Nov 18, 2025 | 7,495.00 | 7,495.00 | 7,215.00 | 7,325.00 | 7,325.00 | -1.61% | 618 |
| Nov 17, 2025 | 7,640.00 | 7,680.00 | 7,440.00 | 7,445.00 | 7,445.00 | -5.40% | 836 |
| Nov 14, 2025 | 7,565.00 | 7,920.00 | 7,565.00 | 7,870.00 | 7,870.00 | -0.13% | 422 |
| Nov 13, 2025 | 7,970.00 | 7,970.00 | 7,810.00 | 7,880.00 | 7,880.00 | -3.08% | 310 |
| Nov 12, 2025 | 8,200.00 | 8,250.00 | 8,110.00 | 8,130.00 | 8,130.00 | 0.18% | 516 |
| Nov 11, 2025 | 7,810.00 | 8,165.00 | 7,810.00 | 8,115.00 | 8,115.00 | 0.12% | 1,571 |
| Nov 10, 2025 | 8,285.00 | 8,285.00 | 8,065.00 | 8,105.00 | 8,105.00 | - | 97 |
| Nov 7, 2025 | 7,450.00 | 8,185.00 | 7,450.00 | 8,105.00 | 8,105.00 | 1.19% | 228 |
| Nov 6, 2025 | 7,930.00 | 8,020.00 | 7,930.00 | 8,010.00 | 8,010.00 | -1.96% | 318 |
| Nov 5, 2025 | 8,285.00 | 8,285.00 | 7,770.00 | 8,170.00 | 8,170.00 | -0.12% | 2,934 |
| Nov 4, 2025 | 7,385.00 | 8,185.00 | 7,385.00 | 8,180.00 | 8,180.00 | 4.27% | 2,523 |
| Nov 3, 2025 | 7,550.00 | 7,845.00 | 7,540.00 | 7,845.00 | 7,845.00 | 0.06% | 487 |
| Oct 31, 2025 | 7,645.00 | 7,860.00 | 7,545.00 | 7,840.00 | 7,840.00 | 1.03% | 382 |
| Oct 30, 2025 | 8,000.00 | 8,170.00 | 7,750.00 | 7,760.00 | 7,760.00 | -3.06% | 114 |
| Oct 29, 2025 | 8,305.00 | 8,305.00 | 7,800.00 | 8,005.00 | 8,005.00 | -4.76% | 2,313 |
| Oct 28, 2025 | 8,545.00 | 8,895.00 | 8,280.00 | 8,405.00 | 8,405.00 | -10.44% | 15,961 |
| Oct 27, 2025 | 9,420.00 | 9,420.00 | 7,860.00 | 9,385.00 | 9,385.00 | -0.37% | 222 |
| Oct 24, 2025 | 9,380.00 | 9,550.00 | 9,215.00 | 9,420.00 | 9,420.00 | 3.57% | 6,696 |
| Oct 23, 2025 | 9,165.00 | 9,315.00 | 9,095.00 | 9,095.00 | 9,095.00 | -2.93% | 3,359 |
| Oct 22, 2025 | 9,500.00 | 9,520.00 | 9,340.00 | 9,370.00 | 9,370.00 | -0.79% | 209 |
| Oct 21, 2025 | 8,875.00 | 9,500.00 | 8,875.00 | 9,445.00 | 9,445.00 | 5.41% | 1,730 |
| Oct 20, 2025 | 8,990.00 | 9,020.00 | 8,785.00 | 8,960.00 | 8,960.00 | 0.90% | 1,124 |
| Oct 17, 2025 | 8,640.00 | 8,880.00 | 8,640.00 | 8,880.00 | 8,880.00 | 2.72% | 573 |
| Oct 16, 2025 | 8,440.00 | 8,700.00 | 8,440.00 | 8,645.00 | 8,645.00 | 1.29% | 239 |
| Oct 15, 2025 | 8,780.00 | 8,810.00 | 8,465.00 | 8,535.00 | 8,535.00 | -2.51% | 734 |
| Oct 14, 2025 | 8,070.00 | 8,850.00 | 8,070.00 | 8,755.00 | 8,755.00 | 6.64% | 10,072 |
| Oct 13, 2025 | 8,030.00 | 8,255.00 | 7,955.00 | 8,210.00 | 8,210.00 | 0.37% | 2,046 |
| Oct 9, 2025 | 8,740.00 | 8,850.00 | 8,155.00 | 8,180.00 | 8,180.00 | -5.54% | 1,040 |
| Oct 8, 2025 | 8,735.00 | 8,895.00 | 8,660.00 | 8,660.00 | 8,660.00 | -2.81% | 1,121 |
| Oct 7, 2025 | 8,595.00 | 8,920.00 | 8,530.00 | 8,910.00 | 8,910.00 | 3.42% | 2,093 |
| Oct 6, 2025 | 9,135.00 | 9,135.00 | 8,470.00 | 8,615.00 | 8,615.00 | -4.91% | 5,488 |