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 (%)
Jul 31, 2018 9.220 9.250 9.040 9.250 31,372 +0.45(+5.11%)
Jul 30, 2018 8.770 8.920 8.770 8.800 10,896 +0.21(+2.43%)
Jul 27, 2018 8.520 8.626 8.520 8.591 4,400 +0.21(+2.52%)
Jul 26, 2018 8.520 8.520 8.340 8.380 1,331 -0.22(-2.56%)
Jul 25, 2018 8.440 8.600 8.440 8.600 8,001 +0.21(+2.50%)
Jul 24, 2018 8.490 8.520 8.390 8.390 3,659 +0.14(+1.70%)
Jul 23, 2018 8.410 8.410 8.250 8.250 8,537 -0.20(-2.37%)
Jul 20, 2018 8.450 8.550 8.450 8.450 2,211 -0.21(-2.42%)
Jul 19, 2018 8.650 8.660 8.560 8.660 4,341 -0.02(-0.25%)
Jul 18, 2018 8.630 8.710 8.606 8.682 17,857 +0.15(+1.78%)
Jul 17, 2018 8.580 8.580 8.520 8.530 4,602 +0.07(+0.83%)
Jul 16, 2018 8.450 8.480 8.410 8.460 93,643 -0.06(-0.70%)
Jul 13, 2018 8.487 8.520 8.487 8.520 434,994 +0.08(+0.95%)
Jul 12, 2018 8.360 8.440 8.360 8.440 551,490 +0.12(+1.44%)
Jul 11, 2018 8.350 8.370 8.280 8.320 656,926 -0.06(-0.72%)
Jul 10, 2018 8.480 8.490 8.380 8.380 300,649 -0.22(-2.56%)
Jul 09, 2018 8.740 8.740 8.600 8.600 6,665 +0.43(+5.26%)
Jul 06, 2018 8.100 8.170 8.010 8.170 611,696 +0.12(+1.49%)
Jul 05, 2018 8.110 8.110 8.010 8.050 244,914 -0.05(-0.62%)
Jul 03, 2018 8.100 8.100 8.100 0 +0.00(+0.03%)
Jul 02, 2018 7.950 8.110 7.950 8.098 69,944 -0.08(-1.01%)
Jun 29, 2018 8.100 8.220 8.100 8.180 49,213 +0.18(+2.25%)
Jun 28, 2018 7.840 8.030 7.780 8.000 83,436 -0.13(-1.60%)
Jun 27, 2018 8.210 8.210 8.130 8.130 46,439 -0.38(-4.47%)
Jun 26, 2018 8.380 9.090 8.330 8.510 20,624 -0.29(-3.30%)
Jun 25, 2018 8.770 8.800 8.610 8.800 1,196 -0.17(-1.95%)
Jun 22, 2018 8.850 9.000 8.850 8.975 4,716 +0.21(+2.34%)
Jun 21, 2018 8.740 8.790 8.740 8.770 2,597 +0.02(+0.23%)
Jun 20, 2018 8.655 8.750 8.590 8.750 6,834 -0.08(-0.91%)
Jun 19, 2018 8.600 8.830 8.600 8.830 5,725 +0.60(+7.29%)
Jun 18, 2018 8.230 8.450 8.230 8.230 2,218 +0.21(+2.62%)
Jun 15, 2018 8.489 8.000 8.020 113,880 -0.47(-5.52%)
Jun 14, 2018 8.492 8.530 8.410 8.489 73,336 +0.19(+2.27%)
Jun 13, 2018 8.390 8.460 8.300 8.300 33,219 +0.20(+2.47%)
Jun 12, 2018 8.120 8.120 7.920 8.100 181,536 +0.01(+0.12%)
Jun 11, 2018 8.000 8.090 7.920 8.090 236,792 -0.04(-0.49%)
Jun 08, 2018 8.030 8.130 8.000 8.130 9,257 -0.10(-1.22%)
Jun 07, 2018 8.305 8.330 8.230 8.230 10,285 -0.15(-1.85%)
Jun 06, 2018 8.310 8.400 8.310 8.385 1,618 +0.11(+1.29%)
Jun 05, 2018 8.260 8.290 8.150 8.278 8,347 -0.41(-4.74%)
Jun 04, 2018 8.740 8.810 8.600 8.690 19,251 +0.44(+5.33%)
Jun 01, 2018 8.200 8.270 8.150 8.250 161,296 +0.34(+4.30%)
May 31, 2018 7.960 7.960 7.850 7.910 538,908 -0.35(-4.18%)
May 30, 2018 8.210 8.320 8.180 8.255 25,785 +0.01(+0.06%)
May 29, 2018 8.290 8.310 8.240 8.250 14,612 -0.23(-2.71%)
May 25, 2018 8.480 8.480 8.480 0 +0.08(+0.95%)
May 24, 2018 8.250 8.420 8.250 8.400 224,543 -0.05(-0.59%)
May 23, 2018 8.420 8.450 8.300 8.450 108,501 -0.24(-2.76%)
May 22, 2018 8.680 8.740 8.650 8.690 18,274 +0.14(+1.70%)
May 21, 2018 8.460 8.600 8.460 8.545 213,348 +0.14(+1.73%)
May 18, 2018 8.340 8.400 8.250 8.400 525,252 -0.13(-1.52%)
May 17, 2018 8.480 8.530 8.450 8.530 220,465 +0.05(+0.59%)
May 16, 2018 8.540 8.540 8.450 8.480 1,692 -0.14(-1.62%)
May 15, 2018 8.610 8.620 8.500 8.620 48,892 -0.35(-3.90%)
May 14, 2018 8.860 9.020 8.860 8.970 28,423 +0.10(+1.13%)
May 11, 2018 9.020 9.020 8.838 8.870 31,040 +0.32(+3.74%)
May 10, 2018 8.530 8.551 8.430 8.550 44,659 +0.00(+0.00%)
May 09, 2018 8.570 8.580 8.500 8.550 44,745 -0.16(-1.84%)
May 08, 2018 8.590 8.710 8.550 8.710 27,601 +0.01(+0.11%)
May 07, 2018 8.600 8.830 8.600 8.700 185,138 -0.46(-5.02%)
May 04, 2018 9.720 9.740 9.050 9.160 69,737 -0.73(-7.38%)
May 03, 2018 9.790 9.930 9.790 9.890 20,108 -0.52(-5.00%)
May 02, 2018 10.30 10.44 10.27 10.41 17,575 +0.65(+6.66%)
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.