Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air China Ltd ADR (OP: AIRYY )

10.84 +0.52 (+5.09%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 24.34 24.53 24.23 24.53 1,312 -0.03(-0.12%)
May 28, 2015 24.56 24.56 24.56 24.56 353 -1.26(-4.88%)
May 26, 2015 25.82 25.82 25.82 0 +0.22(+0.86%)
May 22, 2015 25.60 25.60 25.60 0 -0.17(-0.66%)
May 21, 2015 25.47 25.77 25.47 25.77 441 +0.00(+0.00%)
May 20, 2015 25.80 25.90 25.77 25.77 6,035 +0.15(+0.59%)
May 19, 2015 25.31 25.62 25.31 25.62 3,880 +0.96(+3.89%)
May 18, 2015 24.54 24.66 24.54 24.66 975 +0.44(+1.82%)
May 15, 2015 24.21 24.22 24.21 24.22 474 +0.33(+1.38%)
May 14, 2015 23.89 23.89 23.89 23.89 162 -0.53(-2.17%)
May 12, 2015 24.42 24.42 24.42 0 +0.36(+1.50%)
May 11, 2015 24.04 24.08 24.04 24.06 1,759 +1.99(+9.02%)
May 07, 2015 22.07 22.07 22.07 0 -0.96(-4.17%)
May 06, 2015 23.11 23.11 23.03 23.03 414 -1.78(-7.17%)
May 04, 2015 24.81 24.81 24.81 0 +0.57(+2.35%)
Apr 30, 2015 24.24 24.24 24.24 0 -0.10(-0.41%)
Apr 29, 2015 24.39 24.39 24.34 24.34 352 -0.71(-2.83%)
Apr 27, 2015 25.05 25.05 25.05 0 +1.19(+4.99%)
Apr 24, 2015 23.95 23.95 23.86 23.86 4,250 -0.23(-0.95%)
Apr 23, 2015 23.96 24.31 23.96 24.09 1,400 -0.89(-3.56%)
Apr 22, 2015 24.99 25.17 24.95 24.98 5,100 +0.31(+1.26%)
Apr 21, 2015 24.41 24.67 24.29 24.67 8,057 +1.97(+8.68%)
Apr 17, 2015 22.70 22.70 22.70 0 -0.40(-1.73%)
Apr 16, 2015 23.30 23.30 23.10 23.10 400 +0.37(+1.63%)
Apr 15, 2015 22.80 22.89 22.70 22.73 9,170 -0.98(-4.13%)
Apr 14, 2015 23.60 23.71 23.48 23.71 4,780 -0.56(-2.32%)
Apr 13, 2015 24.18 24.38 24.11 24.27 13,852 -1.13(-4.44%)
Apr 10, 2015 25.33 25.40 25.22 25.40 9,520 +0.53(+2.13%)
Apr 09, 2015 24.86 24.89 24.54 24.87 14,716 +0.13(+0.53%)
Apr 08, 2015 23.84 24.74 23.84 24.74 5,653 +1.59(+6.87%)
Apr 07, 2015 22.80 23.15 22.80 23.15 13,518 +0.74(+3.30%)
Apr 06, 2015 22.59 22.79 22.41 22.41 8,993 -0.35(-1.54%)
Apr 02, 2015 22.76 22.76 22.76 0 +1.58(+7.46%)
Apr 01, 2015 21.35 21.35 21.14 21.18 5,743 +0.80(+3.92%)
Mar 31, 2015 20.29 20.38 20.29 20.38 4,477 +0.31(+1.54%)
Mar 30, 2015 19.78 20.07 19.77 20.07 4,352 +1.82(+9.97%)
Mar 27, 2015 18.08 18.25 17.94 18.25 27,359 +0.35(+1.96%)
Mar 26, 2015 17.56 17.90 17.54 17.90 1,940 +0.40(+2.29%)
Mar 25, 2015 17.71 17.71 17.47 17.50 1,800 -0.16(-0.91%)
Mar 23, 2015 17.66 17.66 17.66 0 -0.32(-1.78%)
Mar 20, 2015 18.07 18.07 17.98 17.98 800 -0.20(-1.10%)
Mar 19, 2015 18.08 18.18 18.08 18.18 346 +0.63(+3.59%)
Mar 18, 2015 17.90 17.90 17.55 17.55 12,320 -0.28(-1.57%)
Mar 17, 2015 17.83 17.83 17.83 17.83 5,350 +0.43(+2.47%)
Mar 16, 2015 17.35 17.40 17.35 17.40 1,650 +0.39(+2.29%)
Mar 13, 2015 16.69 17.01 16.69 17.01 4,521 +0.83(+5.13%)
Mar 11, 2015 16.18 16.18 16.18 48 +0.13(+0.81%)
Mar 10, 2015 15.98 16.05 15.80 16.05 1,652 -0.07(-0.43%)
Mar 09, 2015 16.12 16.12 16.12 16.12 4,000 -0.16(-0.98%)
Mar 06, 2015 16.10 16.28 16.07 16.28 3,744 +0.27(+1.66%)
Mar 05, 2015 16.01 16.01 16.01 16.01 500 -0.88(-5.18%)
Mar 04, 2015 16.84 16.89 16.84 16.89 2,250 -1.38(-7.55%)
Mar 02, 2015 18.27 18.27 18.27 9 +0.60(+3.40%)
Feb 27, 2015 17.84 17.84 17.67 17.67 2,231 -0.15(-0.84%)
Feb 26, 2015 17.83 18.05 17.82 17.82 2,914 +0.61(+3.55%)
Feb 25, 2015 17.59 17.59 17.21 17.21 4,415 -0.29(-1.66%)
Feb 24, 2015 17.48 17.50 17.47 17.50 1,494 +0.56(+3.31%)
Feb 23, 2015 16.93 16.94 16.93 16.94 630 -0.21(-1.22%)
Feb 20, 2015 17.06 17.15 17.06 17.15 500 +0.02(+0.12%)
Feb 19, 2015 17.17 17.35 17.13 17.13 8,100 -0.10(-0.58%)
Feb 18, 2015 16.94 17.23 16.94 17.23 2,300 +0.23(+1.35%)
Feb 17, 2015 17.15 17.17 17.00 17.00 5,300 +0.10(+0.59%)
Feb 13, 2015 16.90 16.90 16.90 0 -0.13(-0.76%)
Feb 12, 2015 17.19 17.20 16.95 17.03 9,100 -0.08(-0.47%)
Feb 11, 2015 16.99 17.14 16.99 17.11 7,600 +0.11(+0.65%)
Feb 10, 2015 16.99 17.00 16.99 17.00 1,100 +0.16(+0.95%)
Feb 09, 2015 16.90 16.91 16.84 16.84 1,700 -0.56(-3.22%)
Feb 06, 2015 17.51 17.51 17.40 17.40 2,975 -0.26(-1.47%)
Feb 05, 2015 17.86 17.94 17.50 17.66 9,250 -0.34(-1.89%)
Feb 04, 2015 17.78 18.00 17.78 18.00 131,550 +0.53(+3.03%)
Feb 03, 2015 17.72 17.72 17.47 17.47 3,916 -0.73(-4.01%)
Feb 02, 2015 18.31 18.65 18.20 18.20 4,000 -0.65(-3.45%)
Jan 30, 2015 19.03 19.03 18.85 18.85 6,000 +0.62(+3.40%)
Jan 29, 2015 18.19 18.29 18.19 18.23 949 +0.17(+0.94%)
Jan 28, 2015 18.06 18.06 18.06 18.06 1,000 -0.15(-0.82%)
Jan 27, 2015 18.25 18.25 18.21 18.21 1,603 -0.81(-4.26%)
Jan 26, 2015 19.02 19.02 19.02 19.02 830 +0.16(+0.85%)
Jan 23, 2015 19.05 19.06 18.86 18.86 604 +0.29(+1.56%)
Jan 22, 2015 18.54 18.64 18.54 18.57 1,563 +0.03(+0.15%)
Jan 21, 2015 18.25 18.57 18.24 18.54 2,261 +1.27(+7.37%)
Jan 20, 2015 17.36 17.36 17.20 17.27 9,429 -0.55(-3.09%)
Jan 16, 2015 17.82 17.82 17.82 0 -0.02(-0.11%)
Jan 15, 2015 17.84 17.84 17.84 17.84 395 -0.13(-0.72%)
Jan 08, 2015 17.97 17.97 17.97 0 +0.08(+0.47%)
Jan 07, 2015 17.83 17.89 17.83 17.89 927 +0.86(+5.05%)
Jan 06, 2015 16.94 17.03 16.94 17.03 389 +0.74(+4.52%)
Jan 05, 2015 16.29 16.29 16.29 16.29 100 +0.31(+1.94%)
Jan 02, 2015 16.02 16.02 15.98 15.98 1,300 -0.19(-1.15%)
Dec 31, 2014 16.17 16.17 16.17 0 +0.28(+1.74%)
Dec 30, 2014 15.89 15.89 15.89 15.89 229 -0.19(-1.16%)
Dec 29, 2014 16.06 16.08 16.06 16.08 450 +0.15(+0.92%)
Dec 26, 2014 16.10 16.13 15.93 15.93 900 -0.17(-1.06%)
Dec 24, 2014 16.10 16.10 16.10 0 -0.54(-3.23%)
Dec 19, 2014 16.64 16.64 16.64 74 -0.07(-0.43%)
Dec 18, 2014 16.68 16.72 16.68 16.71 300 -0.22(-1.30%)
Dec 16, 2014 16.93 16.93 16.93 50 +0.93(+5.81%)
Dec 15, 2014 16.03 16.03 16.00 16.00 478 -0.03(-0.19%)
Dec 12, 2014 16.21 16.21 15.97 16.03 1,900 -0.67(-4.01%)
Dec 11, 2014 16.62 16.76 16.62 16.70 15,421 +0.99(+6.27%)
Dec 10, 2014 15.72 15.72 15.71 15.71 8,935 +0.23(+1.51%)
Dec 09, 2014 15.48 15.48 15.48 15.48 1,200 +0.21(+1.38%)
Dec 08, 2014 15.27 15.27 15.27 15.27 845 +0.39(+2.62%)
Dec 05, 2014 14.88 14.88 14.88 14.88 200 +0.05(+0.34%)
Dec 03, 2014 14.83 14.83 14.83 0 -0.51(-3.34%)
Dec 02, 2014 15.32 15.34 15.32 15.34 833 +0.03(+0.21%)
Dec 01, 2014 15.29 15.31 15.29 15.31 593 -0.19(-1.23%)
Nov 28, 2014 15.50 15.50 15.50 15.50 393 +0.88(+6.05%)
Nov 26, 2014 14.62 14.62 14.62 0 +0.88(+6.38%)
Nov 21, 2014 13.74 13.74 13.74 2,250 -0.46(-3.22%)
Nov 13, 2014 14.20 14.20 14.20 0 +0.40(+2.88%)
Nov 11, 2014 13.80 13.80 13.80 0 +0.35(+2.60%)
Nov 06, 2014 13.45 13.45 13.45 95 +0.59(+4.55%)
Oct 31, 2014 12.87 12.87 12.87 0 +0.08(+0.59%)
Oct 30, 2014 12.79 12.79 12.79 12.79 1,063 +0.38(+3.06%)
Oct 29, 2014 12.50 12.50 12.40 12.41 4,400 +0.35(+2.90%)
Oct 28, 2014 12.18 12.18 12.06 12.06 3,190 +0.09(+0.71%)
Oct 27, 2014 11.87 11.97 11.87 11.97 850 -0.11(-0.90%)
Oct 23, 2014 12.08 12.08 12.08 0 +0.10(+0.87%)
Oct 21, 2014 11.98 11.98 11.98 80 -0.19(-1.56%)
Oct 14, 2014 12.28 12.17 12.17 10,829 -0.13(-1.06%)
Oct 13, 2014 12.41 12.41 12.30 12.30 16,079 -0.57(-4.43%)
Oct 07, 2014 12.87 12.87 12.87 0 -0.03(-0.23%)
Oct 06, 2014 12.95 12.97 12.90 12.90 11,700 +0.26(+2.06%)
Oct 03, 2014 12.69 12.72 12.64 12.64 2,300 +0.31(+2.51%)
Oct 02, 2014 12.45 12.45 12.33 12.33 500 -0.27(-2.14%)
Sep 29, 2014 12.60 12.60 12.60 0 -0.08(-0.65%)
Sep 24, 2014 12.68 12.68 12.68 42 +0.06(+0.49%)
Sep 22, 2014 12.62 12.62 12.62 0 -0.33(-2.55%)
Sep 17, 2014 12.95 12.95 12.95 0 +0.05(+0.39%)
Sep 16, 2014 12.82 13.01 12.82 12.90 7,320 +0.13(+1.02%)
Sep 10, 2014 12.77 12.77 12.77 0 -0.33(-2.52%)
Sep 09, 2014 13.10 13.10 13.10 13.10 920 -0.09(-0.68%)
Sep 05, 2014 13.19 13.19 13.19 0 -0.03(-0.23%)
Sep 04, 2014 13.26 13.28 13.22 13.22 2,020 +0.89(+7.22%)
Aug 28, 2014 12.33 12.33 12.33 25 -0.46(-3.59%)
Aug 25, 2014 12.79 12.79 12.79 1,900 +0.20(+1.58%)
Aug 14, 2014 12.59 12.59 12.59 0 -0.18(-1.41%)
Aug 13, 2014 12.77 12.77 12.77 12.77 100 +0.09(+0.71%)
Aug 11, 2014 12.68 12.68 12.68 0 +0.36(+2.92%)
Aug 08, 2014 12.67 12.67 12.32 100 -0.35(-2.76%)
Aug 05, 2014 12.67 12.67 12.67 0 -0.30(-2.31%)
Aug 04, 2014 12.90 12.97 12.89 12.97 5,268 +0.77(+6.31%)
Aug 01, 2014 12.20 12.20 12.20 12.20 102 +0.05(+0.41%)
Jul 30, 2014 12.15 12.15 12.15 8 -0.34(-2.72%)
Jul 29, 2014 12.49 12.49 12.49 12.49 1,083 +0.35(+2.90%)
Jul 25, 2014 12.14 12.14 12.14 12.14 153 -0.05(-0.43%)
Jul 23, 2014 12.20 12.20 12.19 12.19 5,420 +0.14(+1.16%)
Jul 22, 2014 11.98 12.05 11.98 12.05 260 +0.26(+2.21%)
Jul 21, 2014 11.99 11.99 11.79 11.79 700 -0.14(-1.17%)
Jul 18, 2014 11.89 11.93 11.89 11.93 600 +0.13(+1.10%)
Jul 17, 2014 11.80 11.94 11.80 11.80 6,670 -0.13(-1.13%)
Jul 15, 2014 11.94 11.94 11.94 27 -0.04(-0.38%)
Jul 14, 2014 12.14 12.14 11.98 11.98 680 +0.04(+0.34%)
Jul 11, 2014 11.94 11.94 11.94 11.94 280 +0.19(+1.62%)
Jul 10, 2014 11.67 11.78 11.67 11.75 1,690 -0.05(-0.42%)
Jul 07, 2014 11.80 11.80 11.80 0 +0.04(+0.34%)
Jul 03, 2014 11.76 11.76 11.76 0 +0.02(+0.17%)
Jul 02, 2014 11.76 11.76 11.74 11.74 415 +0.05(+0.43%)
Jul 01, 2014 11.85 11.86 11.69 11.69 1,451 -0.15(-1.27%)
Jun 30, 2014 11.59 11.84 11.59 11.84 1,306 +0.34(+2.96%)
Jun 27, 2014 11.50 11.50 11.50 11.50 178 +0.01(+0.09%)
Jun 26, 2014 11.47 11.49 11.47 11.49 3,786 +0.11(+0.97%)
Jun 25, 2014 11.38 11.38 11.38 11.38 585 -0.08(-0.70%)
Jun 24, 2014 11.46 11.46 11.46 11.46 100 -0.57(-4.75%)
Jun 17, 2014 12.03 12.03 12.03 0 -0.13(-1.06%)
Jun 16, 2014 12.16 12.16 12.16 12.16 200 +0.17(+1.42%)
Jun 12, 2014 11.99 11.99 11.99 0 +0.06(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.