Airbnb, Inc. (BCBA:ABNB)
Argentina · Delayed Price · Currency is ARS 13,070
-400 (-2.97%)
At close: Feb 27, 2026
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 13,510.00 | 13,550.00 | 12,990.00 | 13,070.00 | 13,070.00 | -2.97% | 3,681 |
| Feb 26, 2026 | 13,250.00 | 13,550.00 | 12,860.00 | 13,470.00 | 13,470.00 | 3.86% | 8,021 |
| Feb 25, 2026 | 12,000.00 | 13,000.00 | 12,000.00 | 12,970.00 | 12,970.00 | 6.84% | 11,255 |
| Feb 24, 2026 | 11,660.00 | 12,340.00 | 11,480.00 | 12,140.00 | 12,140.00 | 3.41% | 4,016 |
| Feb 23, 2026 | 12,350.00 | 12,350.00 | 11,500.00 | 11,740.00 | 11,740.00 | -4.71% | 3,644 |
| Feb 20, 2026 | 11,950.00 | 12,380.00 | 11,950.00 | 12,320.00 | 12,320.00 | 2.50% | 2,730 |
| Feb 19, 2026 | 11,990.00 | 12,060.00 | 11,730.00 | 12,020.00 | 12,020.00 | -0.08% | 3,562 |
| Feb 18, 2026 | 12,050.00 | 12,330.00 | 11,950.00 | 12,030.00 | 12,030.00 | 0.59% | 3,985 |
| Feb 13, 2026 | 12,140.00 | 12,410.00 | 11,760.00 | 11,960.00 | 11,960.00 | 4.91% | 5,225 |
| Feb 12, 2026 | 11,630.00 | 11,860.00 | 11,330.00 | 11,400.00 | 11,400.00 | -2.81% | 7,609 |
| Feb 11, 2026 | 11,900.00 | 11,990.00 | 11,580.00 | 11,730.00 | 11,730.00 | -1.10% | 1,321 |
| Feb 10, 2026 | 12,010.00 | 12,040.00 | 11,710.00 | 11,860.00 | 11,860.00 | -1.00% | 2,149 |
| Feb 9, 2026 | 12,570.00 | 12,570.00 | 11,840.00 | 11,980.00 | 11,980.00 | 0.17% | 969 |
| Feb 6, 2026 | 12,270.00 | 12,430.00 | 11,930.00 | 11,960.00 | 11,960.00 | -1.56% | 2,645 |
| Feb 5, 2026 | 12,490.00 | 12,500.00 | 12,110.00 | 12,150.00 | 12,150.00 | -2.41% | 3,378 |
| Feb 4, 2026 | 12,150.00 | 12,490.00 | 12,030.00 | 12,450.00 | 12,450.00 | 2.81% | 2,385 |
| Feb 3, 2026 | 13,220.00 | 13,220.00 | 11,990.00 | 12,110.00 | 12,110.00 | -7.35% | 3,048 |
| Feb 2, 2026 | 13,000.00 | 13,220.00 | 12,830.00 | 13,070.00 | 13,070.00 | 0.62% | 914 |
| Jan 30, 2026 | 13,070.00 | 13,330.00 | 12,940.00 | 12,990.00 | 12,990.00 | -0.99% | 3,018 |
| Jan 29, 2026 | 13,340.00 | 13,340.00 | 13,070.00 | 13,120.00 | 13,120.00 | -1.35% | 1,478 |
| Jan 28, 2026 | 13,380.00 | 13,480.00 | 13,160.00 | 13,300.00 | 13,300.00 | -0.23% | 2,624 |
| Jan 27, 2026 | 13,930.00 | 13,930.00 | 13,220.00 | 13,330.00 | 13,330.00 | -1.19% | 1,674 |
| Jan 26, 2026 | 13,360.00 | 13,580.00 | 13,230.00 | 13,490.00 | 13,490.00 | 0.82% | 2,340 |
| Jan 23, 2026 | 13,230.00 | 13,600.00 | 13,230.00 | 13,380.00 | 13,380.00 | -0.52% | 2,279 |
| Jan 22, 2026 | 13,510.00 | 13,790.00 | 13,320.00 | 13,450.00 | 13,450.00 | -0.52% | 1,832 |
| Jan 21, 2026 | 13,120.00 | 13,650.00 | 13,120.00 | 13,520.00 | 13,520.00 | 2.19% | 3,518 |
| Jan 20, 2026 | 12,880.00 | 13,340.00 | 12,880.00 | 13,230.00 | 13,230.00 | 3.20% | 4,165 |
| Jan 19, 2026 | 13,400.00 | 13,400.00 | 12,650.00 | 12,820.00 | 12,820.00 | -3.17% | 1,950 |
| Jan 16, 2026 | 13,480.00 | 13,480.00 | 13,140.00 | 13,240.00 | 13,240.00 | -0.90% | 2,853 |
| Jan 15, 2026 | 13,550.00 | 13,760.00 | 13,310.00 | 13,360.00 | 13,360.00 | 0.83% | 1,587 |
| Jan 14, 2026 | 14,120.00 | 14,330.00 | 13,200.00 | 13,250.00 | 13,250.00 | -6.56% | 2,737 |
| Jan 13, 2026 | 14,130.00 | 14,360.00 | 13,910.00 | 14,180.00 | 14,180.00 | 0.64% | 1,449 |
| Jan 12, 2026 | 14,270.00 | 14,270.00 | 13,950.00 | 14,090.00 | 14,090.00 | -0.84% | 3,407 |
| Jan 9, 2026 | 14,120.00 | 14,480.00 | 14,110.00 | 14,210.00 | 14,210.00 | 1.07% | 3,588 |
| Jan 8, 2026 | 14,170.00 | 14,170.00 | 13,750.00 | 14,060.00 | 14,060.00 | 0.14% | 1,422 |
| Jan 7, 2026 | 14,190.00 | 14,260.00 | 13,990.00 | 14,040.00 | 14,040.00 | -0.21% | 3,882 |
| Jan 6, 2026 | 14,050.00 | 14,110.00 | 13,870.00 | 14,070.00 | 14,070.00 | 0.43% | 1,279 |
| Jan 5, 2026 | 14,020.00 | 14,150.00 | 13,370.00 | 14,010.00 | 14,010.00 | 2.34% | 3,572 |
| Jan 2, 2026 | 13,910.00 | 14,090.00 | 13,570.00 | 13,690.00 | 13,690.00 | -1.51% | 2,171 |
| Dec 30, 2025 | 13,600.00 | 14,090.00 | 13,600.00 | 13,900.00 | 13,900.00 | -0.07% | 4,118 |
| Dec 29, 2025 | 14,050.00 | 14,080.00 | 13,860.00 | 13,910.00 | 13,910.00 | -0.29% | 2,793 |
| Dec 26, 2025 | 14,160.00 | 14,900.00 | 13,510.00 | 13,950.00 | 13,950.00 | -0.07% | 2,579 |
| Dec 24, 2025 | 14,050.00 | 14,050.00 | 13,790.00 | 13,960.00 | 13,960.00 | 0.65% | 1,003 |
| Dec 23, 2025 | 14,130.00 | 14,260.00 | 13,830.00 | 13,870.00 | 13,870.00 | -1.77% | 1,511 |
| Dec 22, 2025 | 14,150.00 | 14,560.00 | 13,740.00 | 14,120.00 | 14,120.00 | 1.15% | 3,561 |
| Dec 19, 2025 | 13,310.00 | 14,100.00 | 13,310.00 | 13,960.00 | 13,960.00 | 1.38% | 2,184 |
| Dec 18, 2025 | 14,000.00 | 14,000.00 | 13,590.00 | 13,770.00 | 13,770.00 | -1.36% | 2,982 |
| Dec 17, 2025 | 13,400.00 | 14,100.00 | 13,400.00 | 13,960.00 | 13,960.00 | 3.18% | 6,883 |
| Dec 16, 2025 | 13,500.00 | 13,710.00 | 13,320.00 | 13,530.00 | 13,530.00 | 1.12% | 5,492 |
| Dec 15, 2025 | 12,990.00 | 13,450.00 | 12,880.00 | 13,380.00 | 13,380.00 | 3.16% | 2,759 |