SWX:ABNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	49.73	50.13	49.60	50.09	50.09	4.37%	181
Sep 17, 2026	48.00	48.00	48.00	48.00	48.00	0.96%	15
Sep 15, 2026	47.54	47.54	47.54	47.54	47.54	-1.72%	50
Sep 11, 2026	47.20	48.37	47.15	48.37	48.37	2.05%	261
Sep 10, 2026	47.68	47.68	47.40	47.40	47.40	-4.30%	944
Sep 9, 2026	50.00	50.00	49.53	49.53	49.53	-0.13%	152
Sep 8, 2026	49.36	49.65	49.08	49.60	49.60	1.31%	1,320
Sep 7, 2026	49.09	49.10	48.87	48.96	48.96	2.72%	3,002
Sep 4, 2026	47.65	47.68	47.65	47.66	47.66	1.15%	119
Sep 3, 2026	46.07	47.12	46.07	47.12	47.12	3.85%	1,231
Sep 2, 2026	45.38	45.38	45.38	45.38	45.38	0.30%	1
Sep 1, 2026	45.24	45.24	45.24	45.24	45.24	-0.31%	65
Aug 31, 2026	45.44	45.44	45.22	45.38	45.38	-2.91%	5,505
Aug 28, 2026	46.74	46.74	46.74	46.74	46.74	0.99%	536
Aug 26, 2026	46.12	46.28	46.12	46.28	46.28	0.61%	4,799
Aug 25, 2026	47.17	47.17	46.00	46.00	46.00	-1.58%	303
Aug 24, 2026	46.20	46.74	46.20	46.74	46.74	5.22%	449
Aug 21, 2026	44.42	44.42	44.42	44.42	44.42	4.52%	400
Aug 20, 2026	41.68	42.90	41.55	42.50	42.50	5.59%	282
Aug 19, 2026	39.77	40.25	39.77	40.25	40.25	0.93%	33
Aug 18, 2026	39.88	39.88	39.88	39.88	39.88	-0.34%	25
Aug 17, 2026	40.06	40.06	40.02	40.02	40.02	-1.34%	5,000
Aug 12, 2026	40.56	40.56	40.56	40.56	40.56	1.50%	21
Aug 11, 2026	40.03	40.03	39.96	39.96	39.96	1.60%	4
Aug 6, 2026	39.33	39.33	39.33	39.33	39.33	-1.13%	7
Aug 5, 2026	39.61	39.78	39.54	39.78	39.78	0.99%	5,624
Aug 4, 2026	39.00	39.39	39.00	39.39	39.39	0.77%	17
Jul 31, 2026	39.09	39.09	39.09	39.09	39.09	1.85%	2
Jul 30, 2026	37.91	38.38	37.91	38.38	38.38	1.74%	204
Jul 28, 2026	37.73	37.73	37.73	37.73	37.73	-1.28%	1,600
Jul 27, 2026	38.22	38.22	38.22	38.22	38.22	2.15%	25
Jul 24, 2026	37.41	37.41	37.41	37.41	37.41	-0.28%	10
Jul 23, 2026	37.52	37.52	37.52	37.52	37.52	-1.48%	14
Jul 22, 2026	38.08	38.08	38.08	38.08	38.08	1.59%	47
Jul 20, 2026	37.49	37.49	37.49	37.49	37.49	-1.33%	497
Jul 17, 2026	37.99	37.99	37.99	37.99	37.99	-0.26%	14
Jul 14, 2026	38.09	38.09	38.09	38.09	38.09	1.03%	2
Jul 13, 2026	37.70	37.70	37.70	37.70	37.70	-1.86%	2
Jul 7, 2026	38.30	38.42	38.30	38.42	38.42	1.21%	17
Jul 6, 2026	37.96	37.96	37.96	37.96	37.96	1.82%	2
Jul 3, 2026	37.16	37.28	37.16	37.28	37.28	2.93%	358
Jul 1, 2026	36.22	36.22	36.22	36.22	36.22	0.30%	29
Jun 30, 2026	36.11	36.11	36.11	36.11	36.11	-3.49%	165
Jun 26, 2026	37.52	37.52	37.41	37.41	37.41	2.21%	186
Jun 25, 2026	36.60	36.60	36.60	36.60	36.60	-5.18%	3
Jun 24, 2026	38.60	38.60	38.60	38.60	38.60	1.39%	60
Jun 23, 2026	38.05	38.07	38.05	38.07	38.07	-3.98%	109
Jun 22, 2026	39.65	39.65	39.65	39.65	39.65	-1.61%	93
Jun 17, 2026	40.29	40.30	40.29	40.30	40.30	-1.64%	188
Jun 16, 2026	40.94	40.97	40.94	40.97	40.97	0.32%	390