Airbnb Inc - Class A (ABNB) Historical Prices & Data

Airbnb Inc - Class A Historical Rates

Frequency

Daily

From Mar 23, 2024 to Apr 23, 2024

Date	High	Low	Open	Close	% Change
Apr 22, 2024	157.25	153.76	156.19	156.61	0.27%
Apr 19, 2024	160.34	154.56	159.54	155.01	-2.84%
Apr 18, 2024	162.94	159.21	159.60	160.10	0.31%
Apr 17, 2024	159.70	156.41	158.45	158.37	-0.05%
Apr 16, 2024	158.94	155.30	155.83	156.66	0.53%
Apr 15, 2024	162.90	154.41	161.81	155.60	-3.84%
Apr 12, 2024	162.71	158.78	162.42	159.37	-1.88%
Apr 11, 2024	166.22	158.90	159.00	165.42	4.04%
Apr 10, 2024	160.96	158.63	159.63	160.28	0.41%
Apr 9, 2024	163.21	159.91	161.55	162.66	0.69%
Apr 8, 2024	161.18	159.29	160.36	160.27	-0.06%
Apr 5, 2024	162.71	158.90	159.15	161.77	1.65%
Apr 4, 2024	163.65	158.52	161.22	158.84	-1.48%
Apr 3, 2024	161.33	158.58	158.75	159.34	0.37%
Apr 2, 2024	160.98	158.68	160.95	160.11	-0.52%
Apr 1, 2024	166.72	162.75	166.43	163.37	-1.84%
Mar 28, 2024	167.38	164.59	166.57	164.96	-0.97%
Mar 27, 2024	169.11	165.50	169.11	166.41	-1.60%
Mar 26, 2024	170.00	167.32	169.69	167.39	-1.36%
Mar 25, 2024	169.08	166.28	167.86	167.99	0.08%

Highest:170.00

Lowest:153.76

Average:161.03

Difference:-11.25

% Change:-6.70%

Data Vendor: Xignite Logo

Stocks