Airbnb, Inc. (ABNB)
181.94
-3.31
(-1.79%)
USD |
NASDAQ |
Sep 04, 16:00
181.93
-0.01
(-0.01%)
After-Hours: 20:00
Airbnb Total Return Price : 181.94 for Sept. 4, 2026
Total Return Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Total Return Price Data
| Date | Value |
|---|---|
| September 04, 2026 | 181.94 |
| September 03, 2026 | 185.25 |
| September 02, 2026 | 183.26 |
| September 01, 2026 | 182.54 |
| August 31, 2026 | 183.22 |
| August 28, 2026 | 189.43 |
| August 27, 2026 | 184.40 |
| August 26, 2026 | 188.07 |
| August 25, 2026 | 190.50 |
| August 24, 2026 | 190.21 |
| August 21, 2026 | 187.30 |
| August 20, 2026 | 185.00 |
| August 19, 2026 | 186.39 |
| August 18, 2026 | 183.25 |
| August 17, 2026 | 179.29 |
| August 14, 2026 | 184.06 |
| August 13, 2026 | 185.13 |
| August 12, 2026 | 180.10 |
| August 11, 2026 | 184.98 |
| August 10, 2026 | 184.70 |
| August 07, 2026 | 178.07 |
| August 06, 2026 | 151.64 |
| August 05, 2026 | 152.49 |
| August 04, 2026 | 149.92 |
| August 03, 2026 | 150.64 |
| Date | Value |
|---|---|
| July 31, 2026 | 151.52 |
| July 30, 2026 | 152.08 |
| July 29, 2026 | 153.01 |
| July 28, 2026 | 153.11 |
| July 27, 2026 | 146.86 |
| July 24, 2026 | 141.10 |
| July 23, 2026 | 137.57 |
| July 22, 2026 | 140.05 |
| July 21, 2026 | 144.10 |
| July 20, 2026 | 144.94 |
| July 17, 2026 | 145.98 |
| July 16, 2026 | 147.80 |
| July 15, 2026 | 148.38 |
| July 14, 2026 | 146.54 |
| July 13, 2026 | 146.33 |
| July 10, 2026 | 148.62 |
| July 09, 2026 | 146.89 |
| July 08, 2026 | 142.95 |
| July 07, 2026 | 148.80 |
| July 06, 2026 | 147.65 |
| July 02, 2026 | 148.93 |
| July 01, 2026 | 147.31 |
| June 30, 2026 | 143.10 |
| June 29, 2026 | 147.17 |
| June 26, 2026 | 145.56 |
Total Return Price Definition
The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions.
Total Return Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Total Return Price Benchmarks
| Expedia Group, Inc. | 298.04 |
| Booking Holdings, Inc. | 193.29 |
| Global Business Travel Group, Inc. | 9.48 |
| Sabre Corp. | 2.13 |
| Marriott International, Inc. | 336.51 |