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 (%)
Aug 31, 2018 9.500 9.500 9.500 0 -0.37(-3.75%)
Aug 30, 2018 9.830 10.01 9.790 9.870 35,115 -0.95(-8.78%)
Aug 29, 2018 10.82 10.82 10.68 10.82 4,238 -0.02(-0.18%)
Aug 28, 2018 10.82 10.85 10.80 10.84 6,107 -0.03(-0.28%)
Aug 27, 2018 10.74 10.87 10.74 10.87 22,463 +0.27(+2.55%)
Aug 24, 2018 10.60 10.60 10.60 44 +0.00(+0.00%)
Aug 23, 2018 10.74 10.74 10.60 10.60 36,889 -0.08(-0.75%)
Aug 22, 2018 10.70 10.74 10.67 10.68 36,182 +0.15(+1.42%)
Aug 21, 2018 10.50 10.53 10.44 10.53 3,299 +0.19(+1.84%)
Aug 20, 2018 10.20 10.34 10.17 10.34 25,574 +0.29(+2.89%)
Aug 17, 2018 9.920 10.05 9.920 10.05 3,400 -0.10(-0.99%)
Aug 16, 2018 10.21 10.35 10.12 10.15 10,049 +0.03(+0.30%)
Aug 15, 2018 9.920 10.12 9.920 10.12 12,618 +0.23(+2.33%)
Aug 14, 2018 9.890 9.930 9.890 9.890 2,999 +0.12(+1.23%)
Aug 13, 2018 9.780 9.850 9.730 9.770 6,609 -0.35(-3.46%)
Aug 10, 2018 10.15 10.17 10.08 10.12 2,100 -0.29(-2.79%)
Aug 09, 2018 10.37 10.41 10.35 10.41 177,062 +0.09(+0.87%)
Aug 08, 2018 10.34 10.43 10.32 10.32 14,209 +0.04(+0.39%)
Aug 07, 2018 10.26 10.28 10.16 10.28 27,915 +0.35(+3.52%)
Aug 06, 2018 9.969 9.970 9.840 9.930 8,000 +0.15(+1.53%)
Aug 03, 2018 9.675 9.780 9.630 9.780 11,100 +0.11(+1.14%)
Aug 02, 2018 9.660 9.760 9.600 9.670 27,921 +0.25(+2.65%)
Aug 01, 2018 9.450 9.600 9.420 9.420 19,742 +0.17(+1.84%)
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%)
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.