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 (%)
Jun 30, 2021 4.900 5.020 4.900 4.920 75,592 -0.07(-1.40%)
Jun 29, 2021 4.885 4.990 4.885 4.990 72,416 -0.04(-0.80%)
Jun 28, 2021 5.000 5.140 4.950 5.030 125,541 -0.21(-4.10%)
Jun 25, 2021 5.260 5.345 5.150 5.245 53,061 -0.13(-2.51%)
Jun 24, 2021 5.300 5.450 5.260 5.380 42,025 -0.01(-0.19%)
Jun 23, 2021 5.360 5.490 5.340 5.390 62,109 -0.05(-0.92%)
Jun 22, 2021 5.650 5.650 5.370 5.440 27,613 -0.04(-0.82%)
Jun 21, 2021 5.500 5.600 5.350 5.485 25,233 +0.03(+0.55%)
Jun 18, 2021 5.500 5.500 5.350 5.455 74,605 -0.06(-1.13%)
Jun 17, 2021 5.600 5.600 5.470 5.518 88,115 -0.04(-0.76%)
Jun 16, 2021 5.700 5.700 5.560 5.560 54,215 -0.04(-0.71%)
Jun 15, 2021 5.650 5.650 5.550 5.600 68,958 -0.06(-1.06%)
Jun 14, 2021 5.700 5.750 5.600 5.660 21,220 -0.04(-0.70%)
Jun 11, 2021 5.750 5.750 5.620 5.700 8,653 +0.00(+0.00%)
Jun 10, 2021 5.560 5.700 5.560 5.700 39,822 -0.06(-1.04%)
Jun 09, 2021 5.880 5.880 5.650 5.760 15,770 +0.15(+2.77%)
Jun 08, 2021 5.670 5.670 5.560 5.605 22,856 -0.04(-0.80%)
Jun 07, 2021 5.670 5.670 5.595 5.650 23,352 +0.01(+0.18%)
Jun 04, 2021 5.710 5.710 5.600 5.640 37,169 -0.08(-1.40%)
Jun 03, 2021 5.940 5.940 5.704 5.720 45,752 -0.23(-3.87%)
Jun 02, 2021 6.070 6.070 5.930 5.950 71,145 +0.16(+2.76%)
Jun 01, 2021 5.600 5.820 5.600 5.790 42,224 +0.14(+2.48%)
May 28, 2021 5.620 5.677 5.600 5.650 39,933 +0.14(+2.54%)
May 27, 2021 5.620 5.620 5.620 5.510 29,397 +0.05(+0.92%)
May 26, 2021 5.560 5.620 5.440 5.460 29,863 -0.08(-1.44%)
May 25, 2021 5.690 5.690 5.510 5.540 17,058 +0.07(+1.28%)
May 24, 2021 5.500 5.500 5.430 5.470 9,004 +0.02(+0.46%)
May 21, 2021 5.435 5.470 5.435 5.445 4,204 -0.02(-0.46%)
May 20, 2021 5.490 5.490 5.429 5.470 37,031 -0.12(-2.08%)
May 19, 2021 5.680 5.680 5.480 5.586 30,917 -0.09(-1.65%)
May 18, 2021 5.400 5.730 5.400 5.680 51,505 +0.10(+1.79%)
May 17, 2021 5.750 5.750 5.500 5.580 23,539 -0.06(-1.06%)
May 14, 2021 5.450 5.640 5.444 5.640 29,447 +0.25(+4.54%)
May 13, 2021 5.220 5.410 5.220 5.395 32,492 -0.02(-0.28%)
May 12, 2021 5.650 5.650 5.400 5.410 13,992 -0.06(-1.10%)
May 11, 2021 5.440 5.480 5.405 5.470 21,914 -0.10(-1.86%)
May 10, 2021 5.630 5.630 5.574 5.574 15,462 -0.03(-0.47%)
May 07, 2021 5.560 5.650 5.519 5.600 18,153 +0.26(+4.87%)
May 06, 2021 5.470 5.470 5.290 5.340 46,966 -0.15(-2.73%)
May 05, 2021 5.590 5.750 5.430 5.490 199,437 -0.11(-1.96%)
May 04, 2021 5.640 5.660 5.570 5.600 25,271 -0.10(-1.75%)
May 03, 2021 5.670 5.730 5.650 5.700 10,209 +0.11(+1.88%)
Apr 30, 2021 5.650 5.650 5.590 5.595 45,600 -0.17(-2.86%)
Apr 29, 2021 5.800 5.800 5.650 5.760 51,110 +0.04(+0.61%)
Apr 28, 2021 5.710 5.740 5.700 5.725 21,631 +0.02(+0.44%)
Apr 27, 2021 5.700 5.750 5.671 5.700 68,486 -0.05(-0.87%)
Apr 26, 2021 5.740 5.750 5.660 5.750 37,862 +0.02(+0.35%)
Apr 23, 2021 5.750 5.750 5.550 5.730 72,200 -0.11(-1.88%)
Apr 22, 2021 5.800 5.870 5.670 5.840 64,630 +0.03(+0.52%)
Apr 21, 2021 5.780 5.850 5.735 5.810 28,006 +0.08(+1.40%)
Apr 20, 2021 5.900 5.920 5.720 5.730 67,291 -0.36(-5.91%)
Apr 19, 2021 6.200 6.220 6.090 6.090 15,302 +0.08(+1.25%)
Apr 16, 2021 5.980 6.030 5.970 6.015 132,700 +0.11(+1.95%)
Apr 15, 2021 5.995 5.995 5.900 5.900 27,534 -0.10(-1.67%)
Apr 14, 2021 6.130 6.130 5.935 6.000 59,929 -0.14(-2.28%)
Apr 13, 2021 6.150 6.180 6.130 6.140 70,324 -0.14(-2.23%)
Apr 12, 2021 6.230 6.440 6.130 6.280 137,504 -0.22(-3.46%)
Apr 09, 2021 6.510 6.510 6.460 6.505 12,700 +0.10(+1.64%)
Apr 08, 2021 6.480 6.480 6.380 6.400 219,722 -0.13(-1.99%)
Apr 07, 2021 6.450 6.650 6.450 6.530 25,783 +0.33(+5.32%)
Apr 06, 2021 6.200 6.220 6.125 6.200 32,250 -0.12(-1.98%)
Apr 05, 2021 6.320 6.420 6.130 6.325 42,623 +0.25(+4.20%)
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.