| 名前 | Airbnb Inc. Class A Common Stock |
| ティッカー | ABNB |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 218.78 | 209.09 | 216.24 | 209.86 | 3479200.0 | 209.86 |
| 2021-02-12 | 216.94 | 209.0 | 214.46 | 212.68 | 3037500.0 | 212.68 |
| 2021-02-11 | 219.94 | 207.0 | 213.5 | 216.84 | 3584500.0 | 216.84 |
| 2021-02-10 | 214.72 | 202.1 | 205.48 | 211.66 | 5257200.0 | 211.66 |
| 2021-02-09 | 209.22 | 196.16 | 199.2 | 199.88 | 4725800.0 | 199.88 |
| 2021-02-08 | 201.96 | 191.5 | 199.93 | 200.43 | 3488100.0 | 200.43 |
| 2021-02-05 | 197.25 | 190.25 | 197.0 | 195.31 | 2866300.0 | 195.31 |
| 2021-02-04 | 195.99 | 186.19 | 187.07 | 195.8 | 3631500.0 | 195.8 |
| 2021-02-03 | 190.9 | 180.0 | 181.98 | 185.72 | 4169000.0 | 185.72 |
| 2021-02-02 | 186.48 | 177.11 | 183.22 | 179.17 | 4413600.0 | 179.17 |
| 2021-02-01 | 188.82 | 179.74 | 187.48 | 180.44 | 3877400.0 | 180.44 |
| 2021-01-29 | 193.5 | 179.31 | 190.71 | 183.63 | 4529800.0 | 183.63 |
| 2021-01-28 | 212.84 | 187.05 | 202.6 | 187.37 | 7077700.0 | 187.37 |
| 2021-01-27 | 216.0 | 185.5 | 187.64 | 201.25 | 11019800.0 | 201.25 |
| 2021-01-26 | 193.0 | 177.3 | 180.0 | 192.74 | 6460900.0 | 192.74 |
| 2021-01-25 | 192.47 | 170.03 | 186.05 | 177.53 | 7472900.0 | 177.53 |
| 2021-01-22 | 185.31 | 175.19 | 178.09 | 181.87 | 7136800.0 | 181.87 |
| 2021-01-21 | 183.47 | 155.33 | 164.99 | 180.4 | 17618400.0 | 180.4 |
| 2021-01-20 | 176.31 | 161.0 | 176.01 | 161.83 | 8517400.0 | 161.83 |
| 2021-01-19 | 178.6 | 166.6 | 173.0 | 173.69 | 4685400.0 | 173.69 |
| 2021-01-15 | 185.99 | 164.86 | 184.58 | 169.27 | 8575700.0 | 169.27 |
| 2021-01-14 | 187.42 | 174.98 | 175.54 | 180.5 | 9926500.0 | 180.5 |
| 2021-01-13 | 178.62 | 159.35 | 160.81 | 169.99 | 12529700.0 | 169.99 |
| 2021-01-12 | 163.88 | 143.61 | 148.08 | 160.8 | 8145900.0 | 160.8 |
| 2021-01-11 | 150.5 | 144.02 | 147.99 | 148.13 | 2801900.0 | 148.13 |
| 2021-01-08 | 155.54 | 147.25 | 153.45 | 149.77 | 4615600.0 | 149.77 |
| 2021-01-07 | 154.42 | 145.26 | 146.37 | 151.27 | 4482800.0 | 151.27 |
| 2021-01-06 | 148.35 | 141.11 | 145.75 | 142.77 | 4213900.0 | 142.77 |
| 2021-01-05 | 149.0 | 137.25 | 138.28 | 148.3 | 5974200.0 | 148.3 |
| 2021-01-04 | 151.01 | 137.0 | 150.99 | 139.15 | 6409900.0 | 139.15 |
| 2020-12-31 | 147.89 | 144.51 | 146.9 | 146.8 | 2795800.0 | 146.8 |
| 2020-12-30 | 152.81 | 145.6 | 151.34 | 148.43 | 3462400.0 | 148.43 |
| 2020-12-29 | 151.65 | 143.12 | 150.0 | 150.0 | 5402300.0 | 150.0 |
| 2020-12-28 | 163.64 | 147.52 | 158.6 | 149.0 | 6229200.0 | 149.0 |
| 2020-12-24 | 162.79 | 154.11 | 159.16 | 154.84 | 3621400.0 | 154.84 |
| 2020-12-23 | 168.25 | 155.5 | 162.81 | 158.01 | 5852500.0 | 158.01 |
| 2020-12-22 | 174.97 | 161.05 | 170.0 | 163.19 | 9872600.0 | 163.19 |
| 2020-12-21 | 172.0 | 145.11 | 155.31 | 163.02 | 17788100.0 | 163.02 |
| 2020-12-18 | 159.0 | 150.3 | 150.45 | 157.3 | 15954200.0 | 157.3 |
| 2020-12-17 | 152.45 | 142.67 | 143.0 | 147.05 | 15054700.0 | 147.05 |
| 2020-12-16 | 142.0 | 124.91 | 125.83 | 137.99 | 20409600.0 | 137.99 |
| 2020-12-15 | 127.6 | 121.5 | 126.69 | 124.8 | 10914400.0 | 124.8 |
| 2020-12-14 | 135.3 | 125.16 | 135.0 | 130.0 | 16966100.0 | 130.0 |
| 2020-12-11 | 151.5 | 135.1 | 146.55 | 139.25 | 26980800.0 | 139.25 |
| 2020-12-10 | 165.0 | 141.25 | 146.0 | 144.71 | 70447500.0 | 144.71 |