ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Airbnb Inc

Airbnb Inc (1ABNB)

146.60
0.00
(0.00%)
Closed February 21 11:30AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-6.24-4.08270086365152.84154.5146.6211151.9280303DE
42015.7977883096126.6154.5118.84105143.4881932DE
1215.3411.6867286302131.26154.5118.8467138.78269565DE
2640.9238.720666162105.68154.5103.966127.94157779DE
529.967.28922716628136.64156.0810060128.69577446DE
15629.3425.0213201433117.26156.0810057129.16250386DE
26029.3425.0213201433117.26156.0810057129.16250386DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1740070500146.6-2.92-1.95148.63999149146.6233
1739984100149.52-3.28-2.15152.8152.8149.52162
1739897700152.8-0.76-0.49153.06153.72152.837
1739811300153.56-0.94-0.61153.56153.56153.566
1739552100154.520.5815.37152.84154.5151.52618
1739465700133.919994.53.48134.82134.82133.91999180
1739379300129.419990.460.36129.41999129.41999129.4199939
1739292900128.9600.00128.96128.96128.960
1739206500128.96-2.52-1.92128.96128.96128.963
1738947300131.479993.122.43128.6133.1128.694
1738860900128.363.022.41125.5128.36125.565
1738774500125.3400.00125.34125.34125.340
1738688100125.34-2.16-1.69125.34125.34125.3440
1738601700127.500.00127.5127.5127.50
1738342500127.500.00127.5127.5127.50
1738256100127.5-0.4-0.31127.5127.5127.540
1738169700127.93.93.15128128127.942
17380833001242.722.2412412412410
1737996900121.28-5.32-4.20118.84121.28118.8484
1737737700126.6-1.1-0.86126.6126.6126.624
1737651300127.7-1.46-1.13126.8127.7126.876
1737564900129.1600.00129.16129.16129.160
1737478500129.1600.00129.16129.16129.160
1737392100129.1600.00129.16129.16129.160
1737132900129.161.81.41129.41999129.41999129.1659
1737046500127.3600.00127.36127.36127.360
1736960100127.3600.00127.36127.36127.360
1736873700127.361.81.43127.36127.36127.363
1736787300125.56-3.88-3.00125.56125.56125.5620
1736528100129.4400.00129.44129.44129.440
1736441700129.4400.00129.44129.44129.440
1736355300129.4400.00129.44129.44129.440
1736268900129.44-2.26-1.72128.63999129.44128.63999133
1736182500131.699993.52.73131.69999131.69999131.6999919
1735923300128.1999900.00128.19999128.19999128.1999940
1735836900128.19999-1.76-1.35128.19999128.19999128.199997
1735577700129.9600.00129.96129.96129.960
1735318500129.9600.00129.96129.96129.960
1734972900129.964.53.59128129.9612838
1734713700125.4600.00125.46125.46125.460
1734627300125.4600.00125.46125.46125.460
1734540900125.46-0.44-0.35125.46125.46125.4640
1734454500125.90.640.51125.9125.9125.94
1734368100125.26-1.94-1.53119.98125.26119.9836
1734108900127.2-5.34-4.03127.2127.2127.240
1734022500132.54-0.46-0.35132.54132.54132.54150
17339361001332.421.85131.18133131.1811
1733849700130.58-0.26-0.20130.58130.58130.5810
1733763300130.840.320.25130.5130.84129.2624
1733504100130.5200.00130.52130.52130.520
1733417700130.52-1.16-0.88133.18133.18130.5231
1733331300131.680.880.67131.68131.68131.681
1733244900130.81.621.25132.06132.06130.6999994
1733158500129.18-1.92-1.46129.18129.18129.1811
1732899300131.1-0.08-0.06131.26131.26131.16
1732812900131.18-1.88-1.41131.68131.68129.610
1732726500133.0600.00133.06133.06133.060
1732640100133.0600.00133.06133.06133.060
1732553700133.0600.00132.5133.06131.3255
1732294500133.069.888.02126.88133.06126.88140
1732176000123.1800.00123.18123.18123.180
Airbnb
1ABNB

1ABNB Financials

Financials

Your Recent History

Delayed Upgrade Clock