ABNB

Airbnb Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Airbnb Inc ABNB NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
19.79 10.87% 201.85 19:59:55
Open Price Low Price High Price Close Price Prev Close
194.00 185.75 214.10 206.35 182.06
more quote information »

ABNB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week203.95214.10175.00190.695,523,988-2.10-1.03%
1 Month190.71219.94175.00194.994,336,04511.145.84%
3 Months146.55219.94121.50166.127,401,85855.3037.73%
6 Months146.55219.94121.50166.127,401,85855.3037.73%
1 Year146.55219.94121.50166.127,401,85855.3037.73%
3 Years146.55219.94121.50166.127,401,85855.3037.73%
5 Years146.55219.94121.50166.127,401,85855.3037.73%

ABNB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 206.35 24.29 13.34% 194.00 214.10 185.75 19,270,897
Feb 25 2021 182.06 -18.14 -9.06% 198.29 199.80 180.00 11,437,403
Feb 24 2021 200.20 12.61 6.72% 190.98 208.145 189.00 5,940,750
Feb 23 2021 187.59 -7.75 -3.97% 189.00 191.67 175.00 5,889,195
Feb 22 2021 195.34 -5.73 -2.85% 200.70 205.00 193.50 3,663,754
Feb 19 2021 201.07 3.03 1.53% 203.95 205.55 200.18 2,549,071
Feb 18 2021 198.04 -3.92 -1.94% 199.01 200.36 192.17 2,785,846
Feb 17 2021 201.96 -7.90 -3.76% 208.19 208.765 196.02 4,083,956
Feb 16 2021 209.86 -2.82 -1.33% 215.99 218.78 209.09 3,478,256
Feb 12 2021 212.68 -4.16 -1.92% 214.19 216.94 209.00 3,035,614
Feb 11 2021 216.84 5.18 2.45% 213.75 219.94 207.01 3,582,432
Feb 10 2021 211.66 11.78 5.89% 205.48 214.7163 202.10 5,248,733
Feb 09 2021 199.88 -0.55 -0.27% 199.2033 209.22 196.16 4,703,396
Feb 08 2021 200.43 5.12 2.62% 199.70 201.96 191.5001 3,487,405
Feb 05 2021 195.31 -0.49 -0.25% 197.00 197.25 190.2501 2,863,349
Feb 04 2021 195.80 10.08 5.43% 187.00 195.99 186.19 3,626,174
Feb 03 2021 185.72 6.55 3.66% 181.28 190.90 180.00 4,157,142
Feb 02 2021 179.17 -1.27 -0.7% 183.22 186.4794 177.11 4,401,823
Feb 01 2021 180.44 -3.19 -1.74% 188.60 188.82 179.74 3,593,130
Jan 29 2021 183.63 -3.74 -2.0% 190.71 193.36 179.3101 4,529,715
Jan 28 2021 187.37 -13.88 -6.9% 203.94 212.84 187.05 7,050,054
See More Historical Prices ยป
Your Recent History
NASDAQ
ABNB
Airbnb
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210228 10:57:35