Indicators

Airbnb Inc Cl A (NQ: ABNB )

146.37 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	138.54	143.11	134.37	142.77	5,604,424	+4.36(+3.15%)
Jan 27, 2022	143.48	145.55	137.92	138.41	4,472,770	-3.73(-2.62%)
Jan 26, 2022	149.29	152.40	140.04	142.14	6,986,235	-2.42(-1.67%)
Jan 25, 2022	143.90	146.97	140.13	144.56	5,692,103	-3.34(-2.26%)
Jan 24, 2022	150.00	151.16	135.76	147.90	14,608,254	-8.83(-5.63%)
Jan 21, 2022	156.82	160.20	152.41	156.73	7,242,268	-1.27(-0.80%)
Jan 20, 2022	157.81	165.20	157.35	158.00	4,937,227	+3.42(+2.21%)
Jan 19, 2022	157.00	160.20	154.44	154.58	5,119,146	-0.11(-0.07%)
Jan 18, 2022	156.91	160.79	153.87	154.69	5,778,751	-9.30(-5.67%)
Jan 14, 2022				163.99	0	-2.01(-1.21%)
Jan 13, 2022	170.23	171.99	165.76	166.00	4,891,318	-3.54(-2.09%)
Jan 12, 2022	170.24	171.04	165.11	169.54	3,532,129	+0.93(+0.55%)
Jan 11, 2022	160.71	169.39	159.08	168.61	5,334,807	+7.90(+4.92%)
Jan 10, 2022	159.76	161.70	152.15	160.71	6,969,581	-5.34(-3.22%)
Jan 07, 2022	159.18	166.88	158.46	166.05	5,624,609	+6.30(+3.94%)
Jan 06, 2022	160.29	163.73	156.34	159.75	5,050,838	-2.50(-1.54%)
Jan 05, 2022	169.88	175.11	162.24	162.25	4,784,338	-8.55(-5.01%)
Jan 04, 2022	174.15	175.90	167.20	170.80	4,077,535	-12.11(-6.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.