ABNB
Airbnb, Inc.
20:00:01
142.41 $
0.0000 (%0.00)
Previous Close: 140.54
Day Low₺140.14
Day High₺143.62
ABNB: Airbnb, Inc. Historical Data
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 148.5093
CLOSE 147.626
Low
LOW 121.5
High
HIGH 174.97
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 12/10/2020 | 146 | 165 | 141.25 | 144.71 |
| 12/11/2020 | 146.55 | 151.5 | 135.1 | 139.25 |
| 12/14/2020 | 135 | 135.3 | 125.16 | 130 |
| 12/15/2020 | 126.69 | 127.6 | 121.5 | 124.8 |
| 12/16/2020 | 125.83 | 142 | 124.91 | 137.99 |
| 12/17/2020 | 143 | 152.45 | 142.67 | 147.05 |
| 12/18/2020 | 150.45 | 159 | 150.3 | 157.3 |
| 12/21/2020 | 155.31 | 172 | 145.11 | 163.02 |
| 12/22/2020 | 170 | 174.97 | 161.05 | 163.19 |
| 12/23/2020 | 162.81 | 168.25 | 155.5 | 158.01 |
| 12/24/2020 | 159.16 | 162.79 | 154.11 | 154.84 |
| 12/28/2020 | 158.6 | 163.64 | 147.52 | 149 |
| 12/29/2020 | 150 | 151.65 | 143.12 | 150 |
| 12/30/2020 | 151.34 | 152.81 | 145.6 | 148.43 |
| 12/31/2020 | 146.9 | 147.89 | 144.51 | 146.8 |