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

Air France ADR (OP: AFLYY )

1.120 +0.040 (+3.70%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 24, 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 (%)
Feb 26, 2021 6.790 6.880 6.690 6.720 257,900 +0.13(+1.97%)
Feb 25, 2021 6.840 6.850 6.570 6.590 242,300 +0.05(+0.76%)
Feb 24, 2021 6.410 6.560 6.410 6.540 141,683 +0.32(+5.14%)
Feb 23, 2021 6.297 6.360 6.150 6.221 73,719 +0.21(+3.50%)
Feb 22, 2021 5.910 6.100 5.910 6.010 88,580 +0.10(+1.68%)
Feb 19, 2021 5.910 6.070 5.784 5.910 43,900 +0.18(+3.15%)
Feb 18, 2021 5.745 5.760 5.650 5.730 19,903 -0.03(-0.52%)
Feb 17, 2021 5.780 5.870 5.715 5.760 99,958 -0.18(-3.03%)
Feb 16, 2021 5.900 5.950 5.890 5.940 251,484 +0.07(+1.11%)
Feb 12, 2021 5.779 5.898 5.760 5.875 30,500 +0.03(+0.43%)
Feb 11, 2021 5.920 5.920 5.840 5.850 33,805 -0.09(-1.52%)
Feb 10, 2021 5.955 5.977 5.915 5.940 41,656 -0.05(-0.92%)
Feb 09, 2021 6.100 6.100 5.980 5.995 5,335 -0.14(-2.36%)
Feb 08, 2021 5.900 6.140 5.900 6.140 66,292 +0.10(+1.66%)
Feb 05, 2021 6.020 6.060 6.020 6.040 28,500 +0.03(+0.42%)
Feb 04, 2021 6.020 6.080 5.960 6.015 21,757 -0.02(-0.25%)
Feb 03, 2021 5.953 6.050 5.953 6.030 21,533 +0.06(+1.01%)
Feb 02, 2021 5.900 6.020 5.900 5.970 28,249 +0.06(+1.02%)
Feb 01, 2021 5.960 6.070 5.900 5.910 35,150 -0.01(-0.17%)
Jan 29, 2021 6.050 6.090 5.870 5.920 55,200 -0.21(-3.43%)
Jan 28, 2021 6.250 6.250 6.110 6.130 99,934 +0.26(+4.43%)
Jan 27, 2021 5.840 5.990 5.710 5.870 21,703 +0.07(+1.21%)
Jan 26, 2021 5.740 5.870 5.740 5.800 40,406 +0.25(+4.50%)
Jan 25, 2021 5.655 5.660 5.510 5.550 39,651 -0.20(-3.48%)
Jan 22, 2021 5.700 5.760 5.640 5.750 37,900 -0.14(-2.38%)
Jan 21, 2021 5.845 5.940 5.800 5.890 64,757 -0.16(-2.64%)
Jan 20, 2021 6.028 6.050 5.970 6.050 37,661 -0.02(-0.33%)
Jan 19, 2021 6.120 6.120 5.990 6.070 32,678 -0.07(-1.14%)
Jan 15, 2021 6.260 6.280 6.116 6.140 108,400 +0.00(+0.00%)
Jan 14, 2021 5.990 6.200 5.990 6.140 40,591 +0.15(+2.50%)
Jan 13, 2021 5.920 6.020 5.905 5.990 37,378 -0.06(-0.99%)
Jan 12, 2021 5.920 6.060 5.920 6.050 75,804 +0.21(+3.68%)
Jan 11, 2021 5.810 5.860 5.730 5.835 22,847 -0.15(-2.42%)
Jan 08, 2021 6.090 6.090 5.900 5.980 30,200 -0.06(-1.08%)
Jan 07, 2021 5.980 6.090 5.980 6.045 47,604 -0.11(-1.71%)
Jan 06, 2021 6.060 6.200 6.050 6.150 28,358 +0.12(+1.99%)
Jan 05, 2021 5.860 6.030 5.860 6.030 27,192 +0.09(+1.52%)
Jan 04, 2021 6.170 6.310 5.900 5.940 73,131 -0.30(-4.81%)
Dec 31, 2020 6.240 6.240 6.240 42,066 -0.09(-1.42%)
Dec 30, 2020 6.370 6.370 6.265 6.330 42,066 -0.07(-1.11%)
Dec 29, 2020 6.430 6.540 6.395 6.401 118,086 +0.26(+4.25%)
Dec 28, 2020 6.140 6.160 6.080 6.140 24,163 +0.17(+2.85%)
Dec 24, 2020 5.940 5.970 5.930 5.970 10,100 -0.08(-1.32%)
Dec 23, 2020 5.960 6.090 5.810 6.050 52,142 +0.28(+4.82%)
Dec 22, 2020 5.780 5.900 5.720 5.772 86,833 +0.11(+1.98%)
Dec 21, 2020 5.500 5.670 5.470 5.660 156,715 -0.10(-1.74%)
Dec 18, 2020 5.800 5.800 5.710 5.760 42,700 -0.15(-2.54%)
Dec 17, 2020 5.890 6.000 5.890 5.910 30,141 -0.11(-1.83%)
Dec 16, 2020 6.040 6.070 5.940 6.020 24,092 -0.10(-1.63%)
Dec 15, 2020 6.000 6.120 5.910 6.120 54,280 +0.15(+2.51%)
Dec 14, 2020 6.100 6.100 5.950 5.970 26,461 -0.08(-1.32%)
Dec 11, 2020 6.000 6.130 5.980 6.050 37,000 -0.18(-2.89%)
Dec 10, 2020 6.195 6.270 6.180 6.230 53,359 -0.05(-0.80%)
Dec 09, 2020 6.390 6.390 6.275 6.280 102,647 -0.06(-0.95%)
Dec 08, 2020 6.420 6.420 6.250 6.340 84,421 -0.16(-2.46%)
Dec 07, 2020 6.480 6.530 6.390 6.500 58,782 +0.16(+2.52%)
Dec 04, 2020 6.460 6.548 6.260 6.340 30,000 +0.02(+0.32%)
Dec 03, 2020 6.300 6.460 6.300 6.320 95,776 +0.16(+2.51%)
Dec 02, 2020 6.220 6.220 6.100 6.165 370,222 +0.00(+0.08%)
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.