The closing price for Airbnb (ABNB) in January 2024 was $144.14, on January 31, 2024. It was up 7.2% for the month. The latest price is $128.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $148.65 | $148.74 | $143.92 | $144.14 | 4,126,600 |
January 30 2024 | $150.54 | $151.03 | $148.68 | $149.44 | 3,884,000 |
January 29 2024 | $150.00 | $153.38 | $148.54 | $152.70 | 5,316,300 |
January 26 2024 | $142.11 | $151.53 | $141.49 | $149.62 | 11,342,600 |
January 25 2024 | $143.20 | $143.29 | $140.37 | $142.11 | 3,677,500 |
January 24 2024 | $143.81 | $144.10 | $139.58 | $141.19 | 4,857,200 |
January 23 2024 | $142.75 | $143.93 | $140.52 | $142.30 | 3,882,100 |
January 22 2024 | $141.16 | $144.05 | $140.90 | $142.01 | 4,482,900 |
January 19 2024 | $138.60 | $140.29 | $136.32 | $139.93 | 4,085,300 |
January 18 2024 | $137.00 | $139.54 | $135.23 | $137.04 | 5,273,000 |
January 17 2024 | $132.84 | $135.09 | $131.10 | $134.98 | 3,039,700 |
January 16 2024 | $135.90 | $136.00 | $133.67 | $135.02 | 5,514,800 |
January 12 2024 | $139.35 | $140.99 | $137.13 | $137.14 | 2,480,600 |
January 11 2024 | $140.71 | $141.20 | $137.55 | $139.45 | 2,383,500 |
January 10 2024 | $139.20 | $140.83 | $138.70 | $139.76 | 2,492,700 |
January 09 2024 | $138.52 | $139.54 | $137.79 | $139.53 | 3,560,900 |
January 08 2024 | $137.31 | $140.25 | $136.61 | $140.08 | 4,179,700 |
January 05 2024 | $134.25 | $136.65 | $133.90 | $135.98 | 4,004,600 |
January 04 2024 | $132.86 | $137.03 | $132.50 | $133.72 | 4,056,900 |
January 03 2024 | $132.71 | $134.54 | $130.82 | $133.42 | 4,266,600 |
January 02 2024 | $134.43 | $135.60 | $133.34 | $134.48 | 3,485,200 |
Daily pricing data for Airbnb dates back to 12/10/2020, and may be incomplete.
