ABNB Weekly Statistics
ABNB weekly stock returns with week-by-week price performance and historical return data.
Airbnb, Inc. Class A Common Stock (ABNB) company overview
Airbnb is the world's largest online alternative accommodation travel agency; it also offers booking services for boutique hotels, experiences, and hotel-like services. Airbnb's platform offers over 9 million active accommodation listings. Listings from the company's 5 million-plus hosts are spread over almost every country in the world. In 2025, 42% of revenue was from North America, 39% from Europe, the Middle East, and Africa, 10% from Latin America, and 9% from Asia-Pacific. Transaction fees for online bookings account for all its revenue.
| Period | Return % |
|---|---|
| 2020 | -4.62 |
| 2020 | 16.52 |
| 2020 | -0.3 |
| 2020 | -7.44 |
| 2021 | -0.81 |
| 2021 | 14.38 |
| 2021 | 5.13 |
| 2021 | -1.3 |
| 2021 | 4.18 |
| 2021 | 6.38 |
| 2021 | -7.02 |
| 2021 | 2.82 |
| 2021 | -8.18 |
| 2021 | 14.86 |
| 2021 | -7.23 |
| 2021 | -11.4 |
| 2021 | 7.34 |
| 2021 | -6.34 |
| 2021 | -0.55 |
| 2021 | -1.73 |
| 2021 | -1.43 |
| 2021 | -12.69 |
| 2021 | -6.04 |
| 2021 | -1.79 |
| 2021 | 3.62 |
| 2021 | 4.75 |
| 2021 | -1.67 |
| 2021 | 2.19 |
| 2021 | -1.87 |
| 2021 | 1.08 |
| 2021 | -0.29 |
| 2021 | -9.85 |
| 2021 | 5.61 |
| 2021 | 3.51 |
| 2021 | 4.27 |
| 2021 | 2.7 |
| 2021 | -5.45 |
| 2021 | 6.4 |
| 2021 | 2.32 |
| 2021 | 3.43 |
| 2021 | 3.96 |
| 2021 | 8.41 |
| 2021 | -1.14 |
| 2021 | -1.17 |
| 2021 | -0.48 |
| 2021 | -0.51 |
| 2021 | 2.38 |
| 2021 | 18.25 |
| 2021 | 1.57 |
| 2021 | -4.74 |
| 2021 | -8.71 |
| 2021 | -5.73 |
| 2021 | 7.86 |
| 2021 | -11.41 |
| 2021 | 13.33 |
| 2021 | -1.96 |
| 2022 | 0.45 |
| 2022 | 2.65 |
| 2022 | -0.11 |
| 2022 | -4.82 |
| 2022 | 7.43 |
| 2022 | 6.21 |
| 2022 | 4.96 |
| 2022 | -9.9 |
| 2022 | -7.95 |
| 2022 | 0.1 |
| 2022 | 16.45 |
| 2022 | 1.61 |
| 2022 | 3.5 |
| 2022 | -7.12 |
| 2022 | 6.79 |
| 2022 | -7.79 |
| 2022 | -0.73 |
| 2022 | -11.34 |
| 2022 | -7.82 |
| 2022 | -6.98 |
| 2022 | 6.13 |
| 2022 | -0.56 |
| 2022 | -11.69 |
| 2022 | -3.27 |
| 2022 | 0.8 |
| 2022 | -12.07 |
| 2022 | 9.53 |
| 2022 | -1.4 |
| 2022 | 7.43 |
| 2022 | 6.94 |
| 2022 | 6.46 |
| 2022 | 5.38 |
| 2022 | -7.11 |
| 2022 | 2.23 |
| 2022 | 1.67 |
| 2022 | 8.23 |
| 2022 | -4.43 |
| 2022 | -12.94 |
| 2022 | 3.2 |
| 2022 | 2.89 |
| 2022 | 0.56 |
| 2022 | 6.78 |
| 2022 | -2.64 |
| 2022 | -15.01 |
| 2022 | 13.24 |
| 2022 | -9.25 |
| 2022 | 0.68 |
| 2022 | 4.12 |
| 2022 | -5.3 |
| 2022 | -4.47 |
| 2022 | -4.76 |
| 2022 | 0.85 |
| 2023 | 1.29 |
| 2023 | 11.21 |
| 2023 | 1.36 |
| 2023 | 13.68 |
| 2023 | 4 |
| 2023 | -7.27 |
| 2023 | 19.64 |
| 2023 | -5.39 |
| 2023 | 1.44 |
| 2023 | -6.38 |
| 2023 | 2.1 |
| 2023 | -0.97 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 162.16 | 166.08 | 162.16 | 165.87 | — |
| 2026-10-08 | 160.22 | 164.65 | 159.61 | 163.23 | — |
| 2026-10-07 | 159.21 | 161.57 | 158.66 | 160.63 | — |
| 2026-10-06 | 164.32 | 164.89 | 159.07 | 160.39 | — |
| 2026-10-05 | 162.87 | 164.86 | 161.88 | 164.07 | — |
| 2026-10-02 | 164.13 | 164.91 | 161.29 | 162.43 | — |
| 2026-10-01 | 161.15 | 161.75 | 157.8 | 160.47 | — |
| 2026-09-30 | 157.83 | 162.43 | 157 | 160.65 | — |
| 2026-09-29 | 155.95 | 158.4 | 153.7 | 156.96 | — |
| 2026-09-28 | 156 | 158.7 | 154.11 | 156.08 | — |
| 2026-09-25 | 152.18 | 158.64 | 151.18 | 157.47 | — |
| 2026-09-24 | 150.7 | 153.97 | 149.68 | 151.39 | — |
| 2026-09-23 | 159.52 | 160.2 | 149 | 149.58 | — |
| 2026-09-21 | 166.56 | 167.97 | 164.7 | 166.84 | — |
| 2026-09-18 | 165.46 | 167.34 | 164.79 | 166.22 | — |
| 2026-09-17 | 169.31 | 169.31 | 165.43 | 165.93 | — |
| 2026-09-16 | 167.49 | 170.53 | 166.6 | 167.51 | — |
| 2026-09-15 | 168.95 | 169.77 | 166.63 | 168.32 | — |
| 2026-09-14 | 170.47 | 173.43 | 168.65 | 170.65 | — |
| 2026-09-11 | 170.03 | 170.43 | 167.65 | 170.19 | — |
| 2026-09-10 | 167.91 | 170.13 | 165.83 | 167.65 | — |
| 2026-09-09 | 173 | 174.4 | 168.9 | 169.63 | — |
| 2026-09-08 | 181.63 | 182.79 | 173.03 | 174.54 | — |
| 2026-09-04 | 183.19 | 184.51 | 181.16 | 181.94 | — |
| 2026-09-02 | 183.28 | 183.56 | 180.16 | 183.26 | — |
| 2026-09-01 | 182.05 | 184.21 | 180.75 | 182.54 | — |
| 2026-08-31 | 188.22 | 189.33 | 181.84 | 183.22 | — |
| 2026-08-27 | 187.86 | 188.72 | 184.05 | 184.4 | — |
| 2026-08-26 | 190.3 | 192.43 | 187.9 | 188.07 | — |
| 2026-08-25 | 190.13 | 191.36 | 189.03 | 190.5 | — |
| 2026-08-24 | 189 | 193.45 | 188.53 | 190.21 | — |
| 2026-08-21 | 186.97 | 188.6 | 184.31 | 187.3 | — |
| 2026-08-20 | 183.25 | 186.8 | 183.25 | 185 | — |
| 2026-08-19 | 185 | 189.2 | 183.58 | 186.39 | — |
| 2026-08-18 | 180.49 | 186.1 | 180.08 | 183.25 | — |
| 2026-08-17 | 184.14 | 184.14 | 178.84 | 179.29 | — |
| 2026-08-14 | 185 | 186.95 | 183.66 | 184.06 | — |
| 2026-08-13 | 181 | 185.33 | 179.6 | 185.13 | — |
| 2026-08-12 | 181.4 | 184.11 | 179.26 | 180.1 | — |
| 2026-08-11 | 179.49 | 187.12 | 178.45 | 184.98 | — |
| 2026-08-10 | 178.7 | 185.99 | 177.43 | 184.7 | — |
| 2026-08-07 | 164.05 | 178.45 | 163.45 | 178.07 | — |
| 2026-08-06 | 152.14 | 153.78 | 148.75 | 151.64 | — |
| 2026-08-05 | 153.91 | 155.15 | 150.86 | 152.49 | — |
| 2026-08-04 | 149.75 | 151.19 | 148.65 | 149.92 | — |
| 2026-08-03 | 153.34 | 154.56 | 150.02 | 150.64 | — |
| 2026-07-31 | 150.84 | 152.63 | 149.61 | 151.52 | — |
| 2026-07-30 | 151.5 | 152.21 | 149.6 | 152.08 | — |
| 2026-07-29 | 152.03 | 156.5 | 151.5 | 153.01 | — |
| 2026-07-28 | 148.83 | 153.19 | 148.09 | 153.11 | — |
| 2026-07-27 | 143 | 147.03 | 143 | 146.86 | — |
| 2026-07-24 | 138.33 | 142.67 | 138.16 | 141.1 | — |
| 2026-07-23 | 137.84 | 138.25 | 135.72 | 137.57 | — |
| 2026-07-22 | 144.11 | 144.11 | 139.69 | 140.05 | — |
| 2026-07-21 | 144.78 | 145.62 | 143.01 | 144.1 | — |
| 2026-07-20 | 146.8 | 146.8 | 144.33 | 144.94 | — |
| 2026-07-17 | 146.27 | 147.84 | 145.12 | 145.98 | — |
| 2026-07-16 | 149.81 | 150.82 | 147.18 | 147.8 | — |
| 2026-07-15 | 147.2 | 150.74 | 147.2 | 148.38 | — |
| 2026-07-14 | 145.41 | 147.51 | 144.17 | 146.54 | — |
| 2026-07-13 | 148.99 | 149.87 | 143.79 | 146.33 | — |
| 2026-07-10 | 147.02 | 149.3 | 147.02 | 148.62 | — |
| 2026-07-09 | 141.26 | 147.27 | 141.25 | 146.89 | — |
| 2026-07-08 | 146.85 | 147.18 | 141.27 | 142.95 | — |
| 2026-07-07 | 149.45 | 150.02 | 148.11 | 148.8 | — |
| 2026-07-06 | 149.12 | 149.8 | 147.23 | 147.65 | — |
| 2026-07-02 | 146.5 | 150.07 | 146.5 | 148.93 | — |
| 2026-07-01 | 144.66 | 148.71 | 143.92 | 147.31 | — |
| 2026-06-30 | 146.77 | 147.78 | 142.37 | 143.1 | — |
| 2026-06-29 | 146.8 | 150.19 | 145.71 | 147.17 | — |
| 2026-06-26 | 142.35 | 147.58 | 141.75 | 145.56 | — |
| 2026-06-25 | 144.73 | 145.34 | 141.45 | 141.88 | — |
| 2026-06-24 | 139.06 | 147.27 | 138.75 | 144.4 | — |
| 2026-06-23 | 139.34 | 141.23 | 138.56 | 138.85 | — |
| 2026-06-22 | 140.98 | 142.57 | 137.91 | 139.19 | — |
| 2026-06-18 | 141.01 | 143.62 | 140.14 | 142.41 | — |
| 2026-06-17 | 140.69 | 143.8 | 139.5 | 140.54 | — |
| 2026-06-16 | 139.64 | 141.54 | 138.74 | 141.2 | — |
| 2026-06-15 | 134.43 | 140.16 | 134.3 | 138.96 | — |
| 2026-06-12 | 131.56 | 132.72 | 128.82 | 132.28 | — |
| 2026-06-11 | 128.37 | 130.98 | 127.3 | 130.87 | — |
| 2026-06-10 | 130.28 | 132.25 | 128.39 | 129.1 | — |
| 2026-06-09 | 134.58 | 136.41 | 130.62 | 131.35 | — |
| 2026-06-05 | 134.02 | 135.91 | 132.64 | 133.54 | — |
| 2026-06-04 | 136.01 | 137.24 | 133.2 | 133.72 | — |
| 2026-06-03 | 133.37 | 134.8 | 131.91 | 133.59 | — |
| 2026-06-02 | 136.24 | 136.6 | 131.85 | 134.35 | — |
| 2026-06-01 | 133.31 | 138.04 | 132.07 | 137.87 | — |
| 2026-05-29 | 134.5 | 135.75 | 132.77 | 133.31 | — |
| 2026-05-28 | 131.36 | 134.69 | 129.7 | 134.5 | — |
| 2026-05-27 | 132.68 | 134.57 | 131.93 | 132.1 | — |
| 2026-05-22 | 134.76 | 136.11 | 131.73 | 132.35 | — |
| 2026-05-21 | 134.66 | 135.07 | 130.15 | 134.25 | — |
| 2026-05-20 | 131.4 | 136.46 | 128.2 | 135.55 | — |
| 2026-05-19 | 133.18 | 135.5 | 130.01 | 131.16 | — |
| 2026-05-18 | 132.91 | 137.26 | 132.35 | 134.3 | — |
| 2026-05-15 | 132.82 | 134.01 | 131.23 | 132.85 | — |
| 2026-05-14 | 133 | 134.66 | 132.61 | 133.67 | — |
| 2026-05-13 | 134.69 | 134.93 | 131.95 | 132.97 | — |
| 2026-05-12 | 137.62 | 138.52 | 134.3 | 135.48 | — |
| 2026-05-11 | 142.02 | 146.28 | 136.9 | 137.05 | — |
| 2026-05-08 | 137.99 | 146.96 | 137.25 | 141.49 | — |
| 2026-05-07 | 140.3 | 142.19 | 138.64 | 140.46 | — |
| 2026-05-06 | 142.2 | 143.9 | 138.95 | 139.88 | — |
| 2026-05-05 | 139.2 | 140.82 | 138.23 | 139.73 | — |
| 2026-05-04 | 142.82 | 143.52 | 138.5 | 138.86 | — |
| 2026-05-01 | 141.32 | 143.48 | 140.82 | 141.66 | — |
| 2026-04-30 | 142 | 142 | 138.64 | 140.36 | — |
| 2026-04-29 | 136.05 | 140.36 | 135.95 | 140.28 | — |
| 2026-04-28 | 141.06 | 141.7 | 138.24 | 139.04 | — |
| 2026-04-27 | 140.97 | 143.67 | 140 | 141.06 | — |
| 2026-04-24 | 140.17 | 142.99 | 138.66 | 142.82 | — |
| 2026-04-23 | 143.99 | 143.99 | 139.82 | 141.87 | — |
| 2026-04-22 | 146.48 | 147.25 | 142.75 | 144.18 | — |
| 2026-04-21 | 143.88 | 145.76 | 142.18 | 142.65 | — |
| 2026-04-20 | 140.54 | 143.87 | 140.34 | 143.59 | — |
| 2026-04-17 | 139.9 | 143.3 | 139.2 | 141.55 | — |
| 2026-04-16 | 138.87 | 139.95 | 136.95 | 137.81 | — |
| 2026-04-15 | 134.54 | 138.04 | 134.1 | 137.51 | — |
| 2026-04-14 | 130.65 | 134.66 | 130.47 | 133.85 | — |