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

Air France ADR (OP: AFLYY )

1.100 -0.035 (-3.05%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 23, 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 (%)
Dec 31, 2021 4.290 4.390 4.250 4.390 52,123 +0.10(+2.45%)
Dec 30, 2021 4.280 4.320 4.280 4.285 96,474 -0.04(-0.81%)
Dec 29, 2021 4.400 4.407 4.320 4.320 33,470 -0.10(-2.35%)
Dec 28, 2021 4.420 4.455 4.344 4.424 22,360 +0.01(+0.32%)
Dec 27, 2021 4.360 4.500 4.360 4.410 20,223 -0.01(-0.34%)
Dec 23, 2021 4.420 4.494 4.340 4.425 7,932 -0.02(-0.34%)
Dec 22, 2021 4.400 4.490 4.390 4.440 31,691 +0.07(+1.60%)
Dec 21, 2021 4.240 4.400 4.240 4.370 118,727 +0.15(+3.55%)
Dec 20, 2021 4.300 4.300 4.130 4.220 73,385 +0.01(+0.24%)
Dec 17, 2021 4.170 4.310 4.170 4.210 29,811 +0.00(+0.00%)
Dec 16, 2021 4.190 4.310 4.150 4.210 24,405 -0.05(-1.29%)
Dec 15, 2021 4.200 4.265 4.200 4.265 9,659 +0.03(+0.83%)
Dec 14, 2021 4.270 4.380 4.150 4.230 15,101 -0.10(-2.31%)
Dec 13, 2021 4.390 4.400 4.320 4.330 12,141 -0.07(-1.59%)
Dec 10, 2021 4.470 4.480 4.400 4.400 4,743 -0.04(-0.90%)
Dec 09, 2021 4.480 4.480 4.320 4.440 13,795 -0.09(-1.99%)
Dec 08, 2021 4.570 4.570 4.410 4.530 35,590 +0.06(+1.34%)
Dec 07, 2021 4.400 4.630 4.400 4.470 43,675 +0.07(+1.59%)
Dec 06, 2021 4.180 4.495 4.180 4.400 52,831 +0.25(+6.02%)
Dec 03, 2021 4.250 4.250 4.100 4.150 65,992 -0.10(-2.35%)
Dec 02, 2021 4.240 4.340 4.190 4.250 27,872 +0.17(+4.17%)
Dec 01, 2021 4.320 4.320 4.080 4.080 91,502 -0.10(-2.39%)
Nov 30, 2021 4.200 4.280 4.150 4.180 121,461 -0.17(-3.91%)
Nov 29, 2021 4.350 4.440 4.260 4.350 118,884 +0.00(+0.00%)
Nov 26, 2021 4.440 4.440 4.300 4.350 67,800 -0.22(-4.81%)
Nov 24, 2021 4.600 4.620 4.520 4.570 12,054 +0.01(+0.22%)
Nov 23, 2021 4.580 4.580 4.560 4.560 7,072 +0.03(+0.66%)
Nov 22, 2021 4.525 4.570 4.515 4.530 16,423 -0.04(-0.98%)
Nov 19, 2021 4.610 4.620 4.550 4.575 20,113 -0.08(-1.61%)
Nov 18, 2021 4.710 4.660 4.650 4.650 13,876 -0.04(-0.96%)
Nov 17, 2021 4.720 4.730 4.680 4.695 9,671 -0.07(-1.57%)
Nov 16, 2021 4.920 4.920 4.750 4.770 28,656 -0.13(-2.65%)
Nov 15, 2021 4.970 4.970 4.860 4.900 10,584 +0.04(+0.93%)
Nov 12, 2021 4.970 4.970 4.810 4.855 15,417 -0.12(-2.51%)
Nov 11, 2021 5.000 5.015 4.970 4.980 23,455 -0.16(-3.11%)
Nov 10, 2021 5.300 5.140 10,866 -0.19(-3.56%)
Nov 09, 2021 5.410 5.410 5.295 5.330 19,054 -0.03(-0.56%)
Nov 08, 2021 5.450 5.480 5.360 5.360 36,949 -0.09(-1.65%)
Nov 05, 2021 5.200 5.470 5.200 5.450 58,960 +0.25(+4.91%)
Nov 04, 2021 5.010 5.200 5.010 5.195 19,185 +0.24(+4.74%)
Nov 03, 2021 4.932 4.990 4.910 4.960 27,769 +0.00(+0.00%)
Nov 02, 2021 5.020 5.020 4.840 4.960 15,367 -0.06(-1.20%)
Nov 01, 2021 4.810 5.020 4.766 5.020 13,516 +0.25(+5.32%)
Oct 29, 2021 4.780 4.840 4.720 4.766 53,529 +0.09(+1.85%)
Oct 28, 2021 4.690 4.690 4.556 4.680 8,622 +0.02(+0.43%)
Oct 27, 2021 4.660 4.660 4.588 4.660 12,626 +0.05(+1.08%)
Oct 26, 2021 4.540 4.610 12,016 +0.07(+1.43%)
Oct 25, 2021 4.600 4.600 4.530 4.545 10,860 -0.05(-1.20%)
Oct 22, 2021 4.670 4.670 4.560 4.600 11,399 -0.10(-2.13%)
Oct 21, 2021 4.715 4.741 4.690 4.700 10,395 +0.00(+0.00%)
Oct 20, 2021 4.650 4.730 4.580 4.700 41,261 +0.00(+0.11%)
Oct 19, 2021 4.760 4.760 4.690 4.695 97,748 -0.15(-3.20%)
Oct 18, 2021 4.800 4.850 4.795 4.850 21,271 -0.06(-1.22%)
Oct 15, 2021 4.750 4.950 4.750 4.910 11,040 +0.16(+3.37%)
Oct 14, 2021 4.700 4.750 4.700 4.750 4,465 +0.06(+1.28%)
Oct 13, 2021 4.730 4.740 4.655 4.690 44,392 -0.06(-1.26%)
Oct 12, 2021 4.790 4.790 4.700 4.750 5,186 -0.04(-0.84%)
Oct 11, 2021 4.720 4.840 4.720 4.790 4,595 +0.07(+1.44%)
Oct 08, 2021 4.713 4.750 4.713 4.722 9,638 -0.02(-0.48%)
Oct 07, 2021 4.850 4.850 4.700 4.745 50,062 -0.04(-0.94%)
Oct 06, 2021 4.850 4.860 4.660 4.790 33,194 -0.22(-4.39%)
Oct 05, 2021 5.000 5.070 4.885 5.010 9,580 -0.04(-0.79%)
Oct 04, 2021 5.017 5.120 5.000 5.050 18,029 -0.03(-0.59%)
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.