Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	155.94	158.15	153.58	154.99	7,402,067	-1.03(-0.66%)
Aug 30, 2021	154.41	157.49	151.92	156.02	3,968,083	+1.84(+1.19%)
Aug 27, 2021	152.25	156.44	151.45	154.18	4,818,845	+1.45(+0.95%)
Aug 26, 2021	159.34	159.50	151.45	152.73	7,240,337	-7.62(-4.75%)
Aug 25, 2021	158.76	163.06	158.00	160.35	7,266,392	-1.07(-0.66%)
Aug 24, 2021	147.00	161.98	146.50	161.42	22,080,886	+14.63(+9.97%)
Aug 23, 2021	144.90	147.63	144.15	146.79	4,724,414	+3.09(+2.15%)
Aug 20, 2021	142.00	143.95	141.50	143.70	2,996,978	+1.05(+0.74%)
Aug 19, 2021	143.79	145.28	141.92	142.65	4,731,411	-4.09(-2.79%)
Aug 18, 2021	144.02	148.68	141.70	146.74	5,187,887	+2.84(+1.97%)
Aug 17, 2021	145.00	148.20	143.58	143.90	7,851,838	-4.67(-3.14%)
Aug 16, 2021	151.99	152.03	144.90	148.57	7,717,348	-4.19(-2.74%)
Aug 13, 2021	146.66	152.76	144.51	152.76	16,823,300	+1.61(+1.07%)
Aug 12, 2021	148.86	151.68	146.55	151.15	8,883,724	+2.99(+2.02%)
Aug 11, 2021	147.54	149.28	145.16	148.16	6,716,098	+0.21(+0.14%)
Aug 10, 2021	149.37	150.76	147.85	147.95	5,162,316	-1.49(-1.00%)
Aug 09, 2021	148.74	150.98	148.70	149.44	5,541,608	-0.55(-0.37%)
Aug 06, 2021	148.99	150.19	147.55	149.99	4,053,138	-0.33(-0.22%)
Aug 05, 2021	146.67	150.41	146.40	150.32	4,735,475	+2.92(+1.98%)
Aug 04, 2021	145.10	147.46	145.01	147.40	4,630,557	+1.75(+1.20%)
Aug 03, 2021	147.73	147.79	143.28	145.65	5,489,194	+0.16(+0.11%)

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.

Airbnb Inc Cl A (NQ: ABNB )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Airbnb Inc Cl A (NQ: ABNB )

Historical Prices

Sections

Services

Contact Information