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

Air France ADR (OP: AFLYY )

1.140 +0.005 (+0.44%)
Streaming Delayed Price Updated: 11:32 AM 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 29, 2022 1.450 1.450 1.400 1.430 274,144 +0.04(+2.88%)
Jul 28, 2022 1.400 1.400 1.360 1.390 23,744 +0.02(+1.83%)
Jul 27, 2022 1.330 1.400 1.310 1.365 78,429 +0.06(+5.00%)
Jul 26, 2022 1.310 1.310 1.288 1.300 17,823 -0.02(-1.52%)
Jul 25, 2022 1.350 1.350 1.300 1.320 25,378 -0.02(-1.49%)
Jul 22, 2022 1.370 1.370 1.310 1.340 37,666 +0.01(+0.37%)
Jul 21, 2022 1.345 1.390 1.330 1.335 40,429 -0.01(-0.74%)
Jul 20, 2022 1.370 1.386 1.332 1.345 47,250 -0.05(-3.93%)
Jul 19, 2022 1.380 1.400 1.360 1.400 44,205 +0.06(+4.48%)
Jul 18, 2022 1.320 1.360 1.300 1.340 115,281 +0.05(+3.88%)
Jul 15, 2022 1.280 1.300 1.270 1.290 60,170 +0.08(+6.61%)
Jul 14, 2022 1.210 1.230 1.190 1.210 75,493 +0.03(+2.37%)
Jul 13, 2022 1.180 1.200 1.165 1.182 65,153 +0.00(+0.17%)
Jul 12, 2022 1.180 1.230 1.170 1.180 86,761 -0.01(-0.84%)
Jul 11, 2022 1.200 1.200 1.171 1.190 102,060 -0.06(-4.80%)
Jul 08, 2022 1.240 1.260 1.205 1.250 54,960 +0.01(+0.81%)
Jul 07, 2022 1.230 1.250 1.209 1.240 32,217 +0.05(+4.20%)
Jul 06, 2022 1.200 1.210 1.180 1.190 124,882 -0.03(-2.06%)
Jul 05, 2022 1.180 1.230 1.150 1.215 234,575 -0.03(-2.80%)
Jul 01, 2022 1.230 1.270 1.220 1.250 193,605 +0.03(+2.46%)
Jun 30, 2022 1.240 1.260 1.190 1.220 1,681,640 -0.09(-6.87%)
Jun 29, 2022 1.390 1.400 1.280 1.310 1,079,830 -1.69(-56.33%)
Jun 28, 2022 3.010 3.420 3.000 3.000 526,160 -0.11(-3.54%)
Jun 27, 2022 3.220 3.450 2.860 3.110 144,973 +0.08(+2.64%)
Jun 24, 2022 3.012 3.076 2.920 3.030 24,750 -0.04(-1.30%)
Jun 23, 2022 2.990 3.070 2.870 3.070 15,903 -0.03(-0.97%)
Jun 22, 2022 3.150 3.250 3.025 3.100 32,542 -0.05(-1.59%)
Jun 21, 2022 2.740 3.255 2.740 3.150 34,686 +0.03(+0.96%)
Jun 17, 2022 2.950 3.120 2.950 3.120 24,336 +0.17(+5.76%)
Jun 16, 2022 2.985 3.000 2.920 2.950 15,037 -0.09(-2.96%)
Jun 15, 2022 2.780 3.070 2.780 3.040 12,478 +0.14(+4.83%)
Jun 14, 2022 3.070 3.070 2.900 2.900 45,744 -0.25(-8.08%)
Jun 13, 2022 3.180 3.380 3.100 3.155 36,292 -0.15(-4.39%)
Jun 10, 2022 3.190 3.450 3.180 3.300 49,206 +0.00(+0.06%)
Jun 09, 2022 3.240 3.350 3.230 3.298 6,906 -0.03(-0.96%)
Jun 08, 2022 3.240 3.370 3.240 3.330 28,593 -0.08(-2.35%)
Jun 07, 2022 3.350 3.500 3.310 3.410 21,546 +0.01(+0.29%)
Jun 06, 2022 3.360 3.450 3.350 3.400 23,578 +0.04(+1.19%)
Jun 03, 2022 3.344 3.490 3.344 3.360 28,629 -0.12(-3.45%)
Jun 02, 2022 3.430 3.480 3.350 3.480 32,566 +0.05(+1.46%)
Jun 01, 2022 3.490 3.520 3.430 3.430 19,549 -0.16(-4.46%)
May 31, 2022 3.510 3.680 3.430 3.590 105,690 -0.13(-3.49%)
May 27, 2022 3.650 3.720 3.530 3.720 56,648 +0.00(+0.00%)
May 26, 2022 3.680 3.760 3.650 3.720 72,258 +0.00(+0.00%)
May 25, 2022 3.660 3.890 3.650 3.720 37,672 +0.00(+0.00%)
May 24, 2022 4.080 4.080 3.557 3.720 158,656 -0.89(-19.31%)
May 23, 2022 4.550 4.680 4.530 4.610 56,622 +0.16(+3.60%)
May 20, 2022 4.520 4.550 4.418 4.450 6,721 -0.02(-0.45%)
May 19, 2022 4.429 4.480 4.400 4.470 100,171 +0.19(+4.44%)
May 18, 2022 4.340 4.350 4.220 4.280 16,169 +0.11(+2.64%)
May 17, 2022 4.100 4.170 4.100 4.170 27,171 +0.13(+3.22%)
May 16, 2022 3.960 4.040 3.960 4.040 20,593 +0.05(+1.28%)
May 13, 2022 3.970 4.015 3.950 3.989 24,700 +0.14(+3.61%)
May 12, 2022 3.860 3.977 3.820 3.850 68,721 -0.11(-2.78%)
May 11, 2022 4.060 4.120 3.940 3.960 12,234 -0.09(-2.22%)
May 10, 2022 4.105 4.115 4.010 4.050 21,657 +0.03(+0.75%)
May 09, 2022 4.185 4.185 4.020 4.020 21,573 -0.11(-2.66%)
May 06, 2022 4.165 4.200 4.120 4.130 18,618 -0.03(-0.72%)
May 05, 2022 4.200 4.240 4.160 4.160 10,349 -0.06(-1.42%)
May 04, 2022 4.115 4.220 4.090 4.220 14,998 +0.04(+0.96%)
May 03, 2022 4.200 4.200 4.150 4.180 22,216 +0.06(+1.46%)
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.