Airbnb Inc Historical Data - AIRB34 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Airbnb Inc (AIRB34)
Airbnb Inc (AIRB34) Historical

Airbnb Inc (AIRB34)

42.15

0.00

(0.00%)

Closed April 27 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.44	1.05490290098	41.71	42.84	40.1	13787	40.53623994	DR
4	0.75	1.8115942029	41.4	42.84	40.01	5366	40.75144847	DR
12	6.44	18.0341640997	35.71	42.84	35.29	8882	39.23540293	DR
26	12.42	41.7759838547	29.73	42.84	28.1	10003	35.09245046	DR
52	13.67	47.9985955056	28.48	42.84	25.53	16002	32.63908165	DR
156	-5.85	-12.1875	48	58.84	21.36	36851	38.10704582	DR
260	-9.48	-18.3614177804	51.63	60.18	21.36	37533	39.34312816	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	42.15	0	0.00	41.8	42.15	41.8	851
1714080540	42.15	0.32	0.77	41.83	42.15	41.71	2171
1713994200	41.83	0.65	1.58	42.15	42.84	41.58	9545
1713907800	41.18	0.56	1.38	41.1	41.2	41.1	5255
1713821340	40.62	0.46	1.15	40.16	40.75	40.1	686
1713562200	40.16	-1.92	-4.56	41.71	42.15	40.15	51278
1713475800	42.08	0.68	1.64	41.65	42.67	41.52	742
1713389400	41.4	0.09	0.22	41.31	41.55	41.2	1930
1713302940	41.31	1.16	2.89	40.55	41.46	40.55	1227
1713216600	40.15	-0.64	-1.57	41.78	41.78	40.15	481
1712957400	40.79	-1.21	-2.88	42.32	42.32	40.74	5355
1712870940	42	1.37	3.37	40.85	42.32	40.85	11083
1712784540	40.63	-0.07	-0.17	40.03	40.73	40.03	2302
1712698140	40.7	0.27	0.67	40.52	40.7	40.16	1417
1712611740	40.43	-0.45	-1.10	40.88	40.88	40.27	1458
1712352600	40.88	0.84	2.10	40.9	41.2	40.86	687
1712266140	40.04	-0.2	-0.50	40.5	41.03	40.04	858
1712179740	40.24	-0.35	-0.86	40.01	40.96	40.01	1027
1712093400	40.59	-0.61	-1.48	41.2	41.2	40.15	3227
1712006940	41.2	-0.2	-0.48	41.4	41.83	41.16	1220
1711661400	41.4	-0.03	-0.07	41.72	41.72	41.28	2201
1711574940	41.43	-0.76	-1.80	42.2	42.2	41.27	3030
1711488540	42.19	0.23	0.55	42.06	42.23	41.98	1915
1711402140	41.96	-0.13	-0.31	41.68	42	41.47	264
1711143000	42.09	0.03	0.07	41.88	42.15	41.7	2996
1711056600	42.06	1.18	2.89	41.08	42.14	41.08	6514
1710970200	40.88	0.14	0.34	40.74	41.28	40.56	4866
1710883740	40.74	0.29	0.72	40.72	41.2	40.59	20991
1710797400	40.45	0.24	0.60	40.28	40.68	40.28	13368
1710538200	40.21	-1.23	-2.97	41.55	41.57	40.2	4101
1710451740	41.44	0.24	0.58	40.61	41.55	40.61	1238
1710365400	41.2	-0.28	-0.68	40.48	41.66	40	4369
1710278940	41.48	1.08	2.67	40.41	41.48	40.41	1422
1710192600	40.4	-0.68	-1.66	41.08	41.08	40.25	1649
1709933400	41.08	0.56	1.38	39.99	41.65	39.99	1604
1709847000	40.52	-0.03	-0.07	40.64	40.78	40.2	21476
1709760540	40.55	1.16	2.94	39.56	40.59	39.28	5745
1709674200	39.39	0.05	0.13	39.01	39.6	38.79	3412
1709587740	39.34	-0.33	-0.83	39.67	40.2	39.22	60232
1709328600	39.67	0.65	1.67	39.02	39.84	39	21737
1709242200	39.02	1.02	2.68	38.1	39.7	37.85	11993
1709155800	38	0.6	1.60	37.39	38.35	37.39	22645
1709069400	37.4	0.25	0.67	37.3	37.56	37.16	8527
1708983000	37.15	-1.01	-2.65	37.91	37.93	37.06	2863
1708723800	38.16	-0.29	-0.75	37.88	38.56	37.84	9464
1708637400	38.45	2.77	7.76	37.19	38.6	37.12	49139
1708550940	35.68	-0.61	-1.68	36.15	36.8	35.68	6854
1708464600	36.29	-1.88	-4.93	38.13	38.13	36.07	19228
1708378200	38.17	-0.09	-0.24	38.6	38.6	37.36	8069
1708119000	38.26	-0.92	-2.35	39.68	39.68	37.72	13364
1708032600	39.18	2.1	5.66	37.08	39.35	36.85	20920
1707946200	37.08	0.53	1.45	35.72	37.08	35.72	11856
1707514200	36.55	-0.9	-2.40	36.9	36.9	35.95	20284
1707427800	37.45	0.55	1.49	36.84	37.5	36.7	4275
1707341400	36.9	1.24	3.48	35.66	36.93	35.66	1933
1707255000	35.66	-0.44	-1.22	35.75	35.85	35.56	7656
1707168600	36.1	-0.6	-1.63	36.38	36.38	35.95	419
1706909400	36.7	0.63	1.75	35.71	36.7	35.29	1702
1706822940	36.07	0.32	0.90	36.08	36.1	35.41	560
1706736600	35.75	-1.25	-3.38	36.7	36.7	35.75	1004
1706650200	37	-0.61	-1.62	37.32	37.48	36.96	709
1706563800	37.61	0.71	1.92	36.58	37.67	36.58	7515

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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