Airbnb Inc - Class A (ABNB) Stock Price

169.01 ▼ -2.13 (-1.24%)
Open: 170.72 Vol: 2.99M Day's range: 168.88 - 172.41 Oct 27, 16:00 EDT
IEX Real-Time Price
Loading chart ...
ABNB Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL NEUTRAL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 169.53▼ 170.13▼ 170.06▼ 169.31▼ 169.56▼
MA10 169.63▼ 170.19▼ 170.17▼ 169.90▼ 166.77▲
MA20 170.18▼ 170.08▼ 169.79▼ 169.44▼ 156.66▲
MA50 170.31▼ 169.13▼ 169.73▼ 164.56▲ N/A    
MA100 170.32▼ 169.81▼ 170.66▼ 155.37▲ N/A    
MA200 169.91▼ 170.59▼ 169.79▼ 165.72▲ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD -0.130▼ -0.146▼ -0.039▼ -0.557▼ 2.926▲
RSI 31.026▼ 43.705▼ 46.591▼ 51.131▲ 56.165▲
STOCH 10.072▼ 43.441     40.164     36.201     80.286▲
WILL %R -99.569▼ -98.551▼ -78.341▼ -67.013     -19.935▲
CCI -120.862▼ -156.718▼ -100.752▼ -20.054     65.200    
Latest Filters Detected On ABNB
CDL $ABNB Doji Candlestick Pattern Detected Set Alert
BREAK $ABNB Price Breaks 20 Days High Set Alert
MA $ABNB Price Crossed Below MA(7) Set Alert
Airbnb Inc - Class A News
Wednesday, October 27, 2021 06:31 AM
Airbnb Inc. (NASDAQ:ABNB) price closed higher on Tuesday, October 26, jumping 1.12% above its previous close. >> 7 Top Picks for the Post-Pandemic Economy > 7 Top Picks for the Post-Pandemic Economy ...
Wednesday, October 27, 2021 03:20 AM
Procore is quickly becoming that standard for managing construction projects, while Matterport offers key insights about physical spaces. One company’s immense optionality and financial position ...
Wednesday, October 27, 2021 03:20 AM
Procore is quickly becoming that standard for managing construction projects, while Matterport offers key insights about physical spaces. One company’s immense optionality and financial position ...
ABNB historical stock data
date open high low close volume
27/10/21 170.72 172.41 168.88 169.01 2,994,802
26/10/21 170.40 172.0003 167.90 171.14 2,934,016
25/10/21 166.69 170.3168 166.66 169.24 2,616,899
22/10/21 169.30 169.44 165.20 166.64 2,967,386
21/10/21 169.074 171.53 167.70 170.50 2,889,355
20/10/21 170.06 171.94 168.22 169.76 2,687,022
19/10/21 172.57 172.8061 170.06 170.74 2,776,646
18/10/21 167.50 172.70 167.1109 172.32 2,793,704
15/10/21 171.90 172.95 168.58 169.18 3,466,960
14/10/21 175.24 176.75 170.04 170.50 4,145,257
Quote Details
52wk Low:121.50
52wk High:219.92
Vol:2.99M
Avg Vol(3m):113.3M
1Y Chng:+0.00%
1M Chng:+0.51%
Add to Watch List