Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Yieldmax Abnb O (ABNY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 39.31 39.355 39.31 39.355 0
9th Jul 2026 (Thu) 39.31 39.355 39.31 39.355 0
8th Jul 2026 (Wed) 39.31 39.355 39.31 39.355 0
7th Jul 2026 (Tue) 39.31 39.355 39.31 39.355 0
6th Jul 2026 (Mon) 39.31 39.355 39.31 39.355 0
3rd Jul 2026 (Fri) 39.31 39.355 39.31 39.355 0
2nd Jul 2026 (Thu) 39.31 39.355 39.31 39.355 0
1st Jul 2026 (Wed) 39.31 39.355 39.31 39.355 0
30th Jun 2026 (Tue) 39.31 39.355 39.31 39.355 0
29th Jun 2026 (Mon) 39.31 39.355 39.31 39.355 0
26th Jun 2026 (Fri) 39.31 39.355 39.31 39.355 0
25th Jun 2026 (Thu) 39.31 39.355 39.31 39.355 0
24th Jun 2026 (Wed) 39.31 39.355 39.31 39.355 0
23rd Jun 2026 (Tue) 39.31 39.355 39.31 39.355 0
22nd Jun 2026 (Mon) 39.31 39.355 39.31 39.355 0
19th Jun 2026 (Fri) 39.31 39.355 39.31 39.355 0
18th Jun 2026 (Thu) 39.31 39.355 39.31 39.355 0
17th Jun 2026 (Wed) 39.31 39.355 39.31 39.355 0
16th Jun 2026 (Tue) 39.31 39.355 39.31 39.355 0
15th Jun 2026 (Mon) 39.31 39.31 39.31 39.355 171
12th Jun 2026 (Fri) 40.39 40.39 39.4306 39.4306 73
11th Jun 2026 (Thu) 40.39 40.39 38.9985 38.9985 63
10th Jun 2026 (Wed) 40.39 40.39 38.817 38.817 141
9th Jun 2026 (Tue) 40.39 40.39 39.3995 39.3995 26
8th Jun 2026 (Mon) 40.39 40.39 40.39 40.0968 100
5th Jun 2026 (Fri) 40.18 40.36 40.18 39.8429 1,013
4th Jun 2026 (Thu) 40.19 40.19 39.7804 39.7804 0
3rd Jun 2026 (Wed) 40.19 40.19 40.0752 40.0752 33
2nd Jun 2026 (Tue) 40.19 40.27 40.19 40.1167 208
1st Jun 2026 (Mon) 40.42 40.42 40.42 40.979 113
29th May 2026 (Fri) 40.27 40.27 39.8857 39.8857 77
28th May 2026 (Thu) 40.27 40.27 40.1936 40.1936 26
27th May 2026 (Wed) 40.27 40.27 39.8662 39.8662 57
26th May 2026 (Tue) 40.27 40.27 39.8863 39.8863 101
25th May 2026 (Mon) 40.27 40.27 39.7601 39.7601 39
22nd May 2026 (Fri) 40.27 40.27 39.7601 39.7601 39
21st May 2026 (Thu) 40.27 40.27 40.2349 40.2349 22
20th May 2026 (Wed) 40.27 40.8183 40.27 40.8183 93
19th May 2026 (Tue) 40.27 40.27 39.94 39.94 13
18th May 2026 (Mon) 40.27 40.6094 40.27 40.6094 31
15th May 2026 (Fri) 40.27 40.2821 40.27 40.2821 53
14th May 2026 (Thu) 40.27 40.27 40.27 40.3629 206
13th May 2026 (Wed) 41.00 41.00 41.00 40.49 201
12th May 2026 (Tue) 42.63 42.63 41.3913 41.3913 1
11th May 2026 (Mon) 42.63 42.63 42.63 41.93 149
FTSE 100 Latest
Value10,497.29
Change24.84