Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Airbnb Inc Cl A (NQ: ABNB )

145.66 -1.53 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 168.78 170.87 166.08 166.49 2,595,979 -2.29(-1.36%)
Dec 30, 2021 167.06 174.02 165.71 168.78 2,177,640 +1.34(+0.80%)
Dec 29, 2021 169.52 170.48 165.02 167.44 1,994,682 -12.57(-6.98%)
Dec 28, 2021 171.32 180.01 167.73 180.01 2,293,273 +8.33(+4.85%)
Dec 27, 2021 169.81 172.43 168.78 171.68 2,725,297 +0.37(+0.22%)
Dec 23, 2021 170.50 171.99 166.89 171.31 4,017,453 +2.02(+1.19%)
Dec 22, 2021 165.68 170.68 162.80 169.29 4,804,691 -1.32(-0.77%)
Dec 21, 2021 159.50 176.80 158.37 170.61 6,291,191 +13.38(+8.51%)
Dec 20, 2021 151.16 158.48 151.00 157.23 4,636,837 -0.68(-0.43%)
Dec 17, 2021 154.62 158.31 149.44 157.91 24,100,972 +1.53(+0.98%)
Dec 16, 2021 166.25 167.73 153.60 156.38 9,408,533 -6.21(-3.82%)
Dec 15, 2021 167.64 168.96 160.18 162.59 6,661,118 -5.37(-3.20%)
Dec 14, 2021 168.30 169.91 164.50 167.96 5,651,699 -3.08(-1.80%)
Dec 13, 2021 178.25 180.00 168.89 171.04 7,256,604 -17.74(-9.40%)
Dec 10, 2021 178.15 188.78 175.85 188.78 3,980,448 +7.32(+4.03%)
Dec 09, 2021 182.09 185.30 179.28 181.46 3,515,014 -5.03(-2.70%)
Dec 08, 2021 186.00 187.50 182.14 186.49 4,214,887 +8.08(+4.53%)
Dec 07, 2021 185.61 187.50 170.61 178.41 6,258,915 -4.50(-2.46%)
Dec 06, 2021 182.91 182.91 162.85 182.91 9,810,911 +15.91(+9.53%)
Dec 03, 2021 168.98 170.73 162.14 167.00 6,460,899 -7.02(-4.04%)
Dec 02, 2021 161.36 174.02 160.49 174.02 5,683,829 +10.94(+6.71%)
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.