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

Air China Ltd ADR (OP: AIRYY )

10.32 UNCHANGED
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 6, 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, 2019 18.37 18.37 18.37 0 +0.00(+0.00%)
May 28, 2019 18.63 18.63 18.37 208 -0.26(-1.40%)
May 24, 2019 18.63 18.63 18.63 18.63 200 +0.49(+2.70%)
May 23, 2019 18.14 18.14 18.14 18.14 210 -1.48(-7.54%)
May 22, 2019 19.62 19.62 19.62 6 +0.00(+0.00%)
May 20, 2019 19.62 19.62 19.62 0 +0.00(+0.00%)
May 17, 2019 19.62 19.62 19.62 1 +0.00(+0.00%)
May 16, 2019 19.62 19.62 19.62 19.62 350 -0.04(-0.20%)
May 15, 2019 19.66 19.66 19.66 34 +0.00(+0.00%)
May 14, 2019 19.91 19.91 19.66 19.66 363 -0.48(-2.38%)
May 13, 2019 20.31 20.31 20.14 20.14 503 -1.59(-7.30%)
May 09, 2019 21.73 21.73 21.73 0 +0.00(+0.00%)
May 06, 2019 21.73 21.73 21.73 0 -1.14(-5.00%)
May 02, 2019 22.87 22.87 22.87 0 +0.00(+0.00%)
Apr 26, 2019 22.87 22.87 22.87 0 -1.20(-4.99%)
Apr 25, 2019 24.07 24.07 24.07 24.07 396 -0.40(-1.63%)
Apr 24, 2019 24.47 24.47 24.47 24.47 310 -0.93(-3.66%)
Apr 23, 2019 25.40 25.40 25.40 50 +0.00(+0.00%)
Apr 18, 2019 25.40 25.40 25.40 25.40 200 +0.29(+1.15%)
Apr 17, 2019 25.11 25.11 25.11 30 +0.00(+0.00%)
Apr 12, 2019 25.11 25.11 25.11 0 +0.00(+0.00%)
Apr 11, 2019 25.11 25.11 25.11 25.11 482 -1.33(-5.03%)
Apr 10, 2019 26.44 26.44 26.44 26.44 285 +0.55(+2.14%)
Apr 09, 2019 25.89 25.89 25.89 25.89 250 +0.48(+1.88%)
Apr 08, 2019 25.41 25.41 25.41 25.41 100 -0.58(-2.23%)
Apr 05, 2019 25.99 25.99 25.99 25.99 100 -0.60(-2.26%)
Apr 04, 2019 26.59 26.59 26.59 26.59 171 -0.41(-1.52%)
Apr 03, 2019 24.89 27.00 24.89 27.00 11,825 +2.76(+11.39%)
Apr 02, 2019 24.24 24.24 24.24 24.24 150 -0.44(-1.78%)
Apr 01, 2019 24.68 24.68 24.68 60 +0.00(+0.00%)
Mar 29, 2019 24.39 24.68 24.10 24.68 900 +4.28(+20.98%)
Mar 27, 2019 20.40 20.40 20.40 0 +0.00(+0.00%)
Mar 26, 2019 20.40 20.40 20.40 20.40 500 -0.39(-1.88%)
Mar 25, 2019 20.79 20.79 20.79 20.79 303 -0.13(-0.62%)
Mar 22, 2019 20.92 20.92 20.92 20.92 400 -0.58(-2.70%)
Mar 20, 2019 21.50 21.50 21.50 0 -0.14(-0.62%)
Mar 19, 2019 21.24 21.64 21.24 21.64 1,834 +0.94(+4.55%)
Mar 18, 2019 20.69 20.69 20.69 75 +0.00(+0.00%)
Mar 15, 2019 20.69 20.69 20.69 20.69 400 +0.23(+1.14%)
Mar 13, 2019 20.46 20.46 20.46 0 +0.24(+1.19%)
Mar 12, 2019 20.22 20.22 20.22 144 +0.00(+0.00%)
Mar 11, 2019 19.89 20.22 19.89 20.22 9,314 +0.40(+2.02%)
Mar 08, 2019 20.19 20.19 19.82 19.82 600 -0.78(-3.79%)
Mar 07, 2019 20.90 20.90 20.60 20.60 6,980 -0.90(-4.19%)
Mar 05, 2019 21.50 21.50 21.50 0 +0.00(+0.00%)
Mar 04, 2019 21.50 21.50 21.50 21.50 295 +0.00(+0.00%)
Feb 28, 2019 21.50 21.50 21.50 0 -0.85(-3.80%)
Feb 27, 2019 22.35 22.35 22.35 22.35 732 +0.20(+0.90%)
Feb 26, 2019 22.20 22.20 21.90 22.15 5,859 -0.80(-3.49%)
Feb 25, 2019 23.25 23.25 22.95 22.95 1,674 +0.04(+0.17%)
Feb 22, 2019 21.98 22.91 21.98 22.91 500 +0.74(+3.34%)
Feb 21, 2019 21.17 22.17 21.17 22.17 950 +2.30(+11.58%)
Feb 20, 2019 19.87 19.87 19.87 19.87 1,612 +0.07(+0.35%)
Feb 19, 2019 19.80 19.80 19.80 19.80 1,975 +0.00(+0.00%)
Feb 14, 2019 19.80 19.80 19.80 0 +0.00(+0.00%)
Feb 08, 2019 19.80 19.80 19.80 0 +0.00(+0.00%)
Feb 07, 2019 19.80 19.80 19.80 19.80 370 -0.46(-2.27%)
Feb 06, 2019 20.13 20.26 20.13 20.26 987 +0.14(+0.70%)
Feb 05, 2019 20.00 20.12 20.00 20.12 1,113 +0.82(+4.25%)
Feb 04, 2019 20.18 20.18 19.30 19.30 2,200 -0.07(-0.36%)
Feb 01, 2019 20.00 20.00 19.37 19.37 1,000 -0.63(-3.15%)
Jan 31, 2019 19.45 20.00 19.45 20.00 976 +0.52(+2.70%)
Jan 29, 2019 19.48 19.48 19.48 0 +0.38(+1.96%)
Jan 25, 2019 19.10 19.10 19.10 0 +0.68(+3.69%)
Jan 24, 2019 18.42 18.42 18.42 51 +0.00(+0.00%)
Jan 23, 2019 18.42 18.42 18.42 18.42 141 +1.08(+6.23%)
Jan 22, 2019 17.34 17.34 17.34 68 +0.00(+0.00%)
Jan 17, 2019 17.34 17.34 17.34 0 +0.00(+0.00%)
Jan 15, 2019 17.34 17.34 17.34 0 +0.00(+0.00%)
Jan 14, 2019 17.34 17.34 17.34 15 +0.00(+0.00%)
Jan 11, 2019 17.34 17.34 17.34 7 +0.00(+0.00%)
Jan 10, 2019 17.34 17.34 17.34 8 +0.00(+0.00%)
Jan 08, 2019 17.34 17.34 17.34 0 +1.39(+8.71%)
Jan 04, 2019 15.95 15.95 15.95 0 -0.65(-3.92%)
Jan 03, 2019 16.60 16.60 16.60 16.60 1,000 -0.44(-2.58%)
Dec 31, 2018 17.04 17.04 17.04 0 -0.48(-2.74%)
Dec 28, 2018 17.52 17.52 17.52 17.52 1,000 +0.96(+5.80%)
Dec 27, 2018 16.56 16.56 16.56 16.56 250 -0.25(-1.49%)
Dec 26, 2018 16.81 16.81 16.81 16.81 360 -1.27(-7.02%)
Dec 20, 2018 18.08 18.08 18.08 0 -0.42(-2.27%)
Dec 19, 2018 18.50 18.50 18.50 18.50 475 -0.63(-3.29%)
Dec 17, 2018 19.13 19.13 19.13 0 -0.90(-4.49%)
Dec 13, 2018 20.03 20.03 20.03 0 +0.00(+0.00%)
Dec 10, 2018 20.03 20.03 20.03 0 +0.00(+0.00%)
Dec 03, 2018 20.03 20.03 20.03 0 +1.03(+5.42%)
Nov 29, 2018 19.00 19.00 19.00 0 +0.25(+1.33%)
Nov 28, 2018 18.67 18.75 18.67 18.75 5,380 -0.35(-1.83%)
Nov 27, 2018 19.10 19.10 19.10 10 +0.00(+0.00%)
Nov 26, 2018 19.50 19.50 19.10 19.10 320 +0.04(+0.21%)
Nov 19, 2018 19.06 19.06 19.06 0 -0.52(-2.66%)
Nov 15, 2018 19.58 19.58 19.58 0 +0.49(+2.57%)
Nov 13, 2018 19.09 19.09 19.09 0 +0.89(+4.89%)
Nov 08, 2018 18.20 18.20 18.20 0 -0.17(-0.93%)
Nov 07, 2018 18.37 18.37 18.37 18.37 100 +0.59(+3.32%)
Nov 06, 2018 17.78 17.78 17.78 14 +0.00(+0.00%)
Nov 05, 2018 17.78 17.78 17.78 17.78 300 -0.56(-3.05%)
Nov 02, 2018 18.34 18.34 18.34 18.34 400 +1.29(+7.57%)
Nov 01, 2018 16.20 17.05 16.20 17.05 2,230 +1.68(+10.93%)
Oct 30, 2018 15.37 15.37 15.37 0 +0.02(+0.13%)
Oct 29, 2018 15.35 15.36 15.35 15.35 2,969 -0.51(-3.22%)
Oct 26, 2018 15.86 15.86 15.86 15.86 300 -0.44(-2.70%)
Oct 25, 2018 16.30 16.35 16.30 16.30 1,600 -0.95(-5.51%)
Oct 22, 2018 17.25 17.25 17.25 0 +0.55(+3.29%)
Oct 17, 2018 16.70 16.70 16.70 0 +0.06(+0.38%)
Oct 16, 2018 16.64 16.64 16.64 16.64 100 -0.30(-1.79%)
Oct 15, 2018 16.94 16.94 16.94 72 +0.00(+0.00%)
Oct 12, 2018 16.94 16.94 16.94 15 +0.00(+0.00%)
Oct 11, 2018 16.94 16.94 16.94 30 +0.00(+0.00%)
Oct 10, 2018 16.94 16.94 16.94 16.94 2,900 +0.04(+0.24%)
Oct 09, 2018 16.90 16.90 16.90 16.90 400 -0.70(-3.98%)
Oct 05, 2018 17.60 17.60 17.60 0 -0.40(-2.22%)
Oct 04, 2018 18.00 18.00 18.00 18.00 2,000 -1.05(-5.51%)
Oct 01, 2018 19.05 19.05 19.05 0 -0.10(-0.53%)
Sep 28, 2018 19.15 19.15 19.15 2 +0.00(+0.00%)
Sep 27, 2018 19.26 19.26 18.71 19.15 6,921 -0.58(-2.93%)
Sep 26, 2018 19.75 19.75 19.45 19.73 5,521 +1.04(+5.54%)
Sep 24, 2018 18.69 18.69 18.69 0 -0.34(-1.77%)
Sep 20, 2018 19.03 19.03 19.03 0 +0.43(+2.31%)
Sep 19, 2018 18.50 18.60 18.50 18.60 4,102 +1.08(+6.13%)
Sep 18, 2018 17.70 17.70 17.52 17.52 2,984 -0.26(-1.43%)
Sep 14, 2018 17.78 17.78 17.78 0 +0.00(+0.00%)
Sep 13, 2018 17.78 17.78 17.78 17.78 500 +0.72(+4.22%)
Sep 12, 2018 16.70 17.06 16.70 17.06 3,650 -1.35(-7.33%)
Sep 10, 2018 18.41 18.41 18.41 0 +0.00(+0.00%)
Sep 07, 2018 18.41 18.41 18.41 18.41 200 +0.36(+1.99%)
Sep 05, 2018 18.05 18.05 18.05 0 -0.65(-3.48%)
Aug 31, 2018 18.70 18.70 18.70 0 +0.60(+3.31%)
Aug 30, 2018 18.10 18.10 18.10 18.10 1,000 +1.20(+7.10%)
Aug 27, 2018 16.90 16.90 16.90 0 +0.00(+0.00%)
Aug 24, 2018 16.90 16.90 16.90 108 +0.00(+0.00%)
Aug 17, 2018 16.90 16.90 16.90 0 +0.00(+0.00%)
Aug 16, 2018 16.90 16.90 16.90 16.90 100 +0.75(+4.64%)
Aug 15, 2018 16.15 16.15 16.15 16.15 1,030 -1.01(-5.86%)
Aug 13, 2018 17.16 17.16 17.16 0 -0.43(-2.47%)
Aug 08, 2018 17.59 17.59 17.59 0 +0.31(+1.79%)
Aug 07, 2018 17.28 17.28 17.28 17.28 4,635 -0.08(-0.46%)
Aug 06, 2018 17.22 17.36 17.22 17.36 8,036 -0.11(-0.63%)
Aug 03, 2018 17.47 17.47 17.47 17.47 1,900 -0.95(-5.16%)
Aug 02, 2018 18.42 18.42 18.42 18.42 3,501 +0.36(+1.99%)
Jul 27, 2018 18.06 18.06 18.06 0 -0.71(-3.78%)
Jul 24, 2018 18.77 18.77 18.77 40 +0.95(+5.30%)
Jul 23, 2018 17.88 17.88 17.75 17.82 4,392 +0.54(+3.15%)
Jul 19, 2018 17.28 17.28 17.28 0 -0.76(-4.21%)
Jul 18, 2018 18.04 18.04 18.04 18.04 6,567 -0.16(-0.89%)
Jul 17, 2018 18.20 18.20 18.20 18.20 1,827 +0.10(+0.57%)
Jul 13, 2018 18.10 18.10 18.10 0 -0.45(-2.45%)
Jul 12, 2018 18.53 18.55 18.53 18.55 800 -0.35(-1.83%)
Jul 10, 2018 18.90 18.90 18.90 0 +0.45(+2.44%)
Jul 05, 2018 18.45 18.45 18.45 50 -0.55(-2.89%)
Jul 02, 2018 19.00 19.00 19.00 0 +0.03(+0.16%)
Jun 29, 2018 18.97 18.97 18.97 18.97 1,510 -0.34(-1.76%)
Jun 27, 2018 19.31 19.31 19.31 86 -0.89(-4.41%)
Jun 25, 2018 20.20 20.20 20.20 54 -2.46(-10.86%)
Jun 21, 2018 22.66 22.66 22.66 39 -0.34(-1.48%)
Jun 20, 2018 23.00 23.00 23.00 23.00 658 -0.14(-0.61%)
Jun 19, 2018 23.14 23.14 23.14 23.14 400 -1.06(-4.38%)
Jun 18, 2018 25.10 25.10 24.20 24.20 1,274 -0.60(-2.42%)
Jun 15, 2018 25.06 25.20 24.80 1,400 -0.40(-1.59%)
Jun 14, 2018 25.22 25.22 25.20 25.20 2,600 -0.21(-0.83%)
Jun 11, 2018 25.41 25.41 25.41 0 +0.33(+1.32%)
Jun 08, 2018 25.08 25.08 25.08 25.08 1,000 -0.02(-0.08%)
Jun 07, 2018 25.10 25.10 25.10 25.10 150 +0.30(+1.21%)
Jun 05, 2018 24.80 24.80 24.80 12 +0.25(+1.02%)
Jun 04, 2018 24.22 24.70 24.22 24.55 35,865 +0.74(+3.11%)
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.