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

Air France ADR (OP: AFLYY )

1.157 +0.022 (+1.95%)
Streaming Delayed Price Updated: 10:23 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 (%)
Sep 29, 2023 1.270 1.275 1.260 1.260 46,126 -0.01(-0.79%)
Sep 28, 2023 1.280 1.280 1.250 1.270 103,772 -0.01(-0.78%)
Sep 27, 2023 1.290 1.290 1.250 1.280 12,643 +0.01(+0.79%)
Sep 26, 2023 1.310 1.310 1.250 1.270 28,154 +0.00(+0.00%)
Sep 25, 2023 1.250 1.270 1.260 1.270 41,064 -0.03(-2.31%)
Sep 22, 2023 1.310 1.350 1.300 1.300 13,237 -0.03(-2.62%)
Sep 21, 2023 1.380 1.389 1.318 1.335 24,598 -0.05(-3.96%)
Sep 20, 2023 1.338 1.400 1.338 1.390 89,831 +0.07(+5.30%)
Sep 19, 2023 1.310 1.340 1.300 1.320 23,721 +0.00(+0.00%)
Sep 18, 2023 1.330 1.360 1.250 1.320 59,359 -0.03(-2.58%)
Sep 15, 2023 1.390 1.390 1.340 1.355 98,884 -0.06(-3.92%)
Sep 14, 2023 1.400 1.420 1.360 1.410 35,991 -0.02(-1.72%)
Sep 13, 2023 1.430 1.490 1.420 1.435 14,286 -0.04(-3.04%)
Sep 12, 2023 1.480 1.480 1.430 1.480 10,792 +0.01(+1.02%)
Sep 11, 2023 1.430 1.500 1.430 1.465 87,542 +0.04(+2.45%)
Sep 08, 2023 1.430 1.460 1.400 1.430 50,498 -0.07(-4.67%)
Sep 07, 2023 1.480 1.500 1.451 1.500 20,263 +0.02(+1.35%)
Sep 06, 2023 1.490 1.490 1.450 1.480 32,886 -0.06(-3.90%)
Sep 05, 2023 1.510 1.540 1.510 1.540 10,505 +0.02(+0.98%)
Sep 01, 2023 1.500 1.530 1.500 1.525 25,173 +0.00(+0.33%)
Aug 31, 2023 1.590 1.590 1.515 1.520 33,836 -0.05(-3.18%)
Aug 30, 2023 1.580 1.590 1.560 1.570 2,985 -0.01(-0.95%)
Aug 29, 2023 1.570 1.590 1.550 1.585 6,999 -0.01(-0.31%)
Aug 28, 2023 1.570 1.600 1.500 1.590 15,060 +0.02(+1.27%)
Aug 25, 2023 1.550 1.570 1.520 1.570 102,188 +0.01(+0.64%)
Aug 24, 2023 1.570 1.570 1.545 1.560 15,890 +0.00(+0.00%)
Aug 23, 2023 1.560 1.570 1.550 1.560 18,441 -0.02(-1.58%)
Aug 22, 2023 1.610 1.610 1.585 1.585 66,578 +0.03(+2.26%)
Aug 21, 2023 1.520 1.580 1.520 1.550 102,947 +0.02(+0.98%)
Aug 18, 2023 1.510 1.550 1.510 1.535 62,588 -0.02(-0.97%)
Aug 17, 2023 1.550 1.580 1.550 1.550 41,348 -0.03(-1.90%)
Aug 16, 2023 1.585 1.585 1.571 1.580 21,213 +0.01(+0.48%)
Aug 15, 2023 1.585 1.590 1.573 1.573 123,719 -0.01(-0.47%)
Aug 14, 2023 1.530 1.600 1.530 1.580 39,176 -0.01(-0.78%)
Aug 11, 2023 1.590 1.600 1.590 1.593 8,348 +0.00(+0.16%)
Aug 10, 2023 1.620 1.620 1.587 1.590 26,258 +0.02(+1.27%)
Aug 09, 2023 1.600 1.600 1.570 1.570 20,266 -0.03(-2.18%)
Aug 08, 2023 1.550 1.630 1.550 1.605 107,290 -0.04(-2.43%)
Aug 07, 2023 1.650 1.670 1.630 1.645 57,184 +0.02(+0.92%)
Aug 04, 2023 1.720 1.720 1.570 1.630 1,188,782 -0.02(-1.21%)
Aug 03, 2023 1.670 1.680 1.630 1.650 1,332,444 -0.03(-1.79%)
Aug 02, 2023 1.700 1.700 1.660 1.680 58,106 -0.03(-1.75%)
Aug 01, 2023 1.730 1.770 1.710 1.710 26,810 -0.06(-3.39%)
Jul 31, 2023 1.690 1.800 1.690 1.770 58,165 +0.00(+0.17%)
Jul 28, 2023 1.700 1.790 1.700 1.767 36,446 -0.00(-0.19%)
Jul 27, 2023 1.710 1.810 1.710 1.770 23,352 +0.01(+0.59%)
Jul 26, 2023 1.700 1.800 1.700 1.760 10,572 +0.01(+0.57%)
Jul 25, 2023 1.780 1.780 1.740 1.750 63,037 -0.03(-1.69%)
Jul 24, 2023 1.790 1.869 1.780 1.780 26,927 -0.04(-2.18%)
Jul 21, 2023 1.820 1.820 1.800 1.820 32,594 +0.04(+2.23%)
Jul 20, 2023 1.860 1.860 1.770 1.780 36,829 +0.00(+0.00%)
Jul 19, 2023 1.770 1.849 1.770 1.780 56,786 -0.00(-0.28%)
Jul 18, 2023 1.775 1.820 1.760 1.785 31,422 -0.05(-2.72%)
Jul 17, 2023 1.830 1.850 1.820 1.835 7,177 -0.01(-0.27%)
Jul 14, 2023 1.840 1.860 1.830 1.840 25,570 -0.01(-0.54%)
Jul 13, 2023 1.845 1.909 1.843 1.850 10,537 +0.00(+0.00%)
Jul 12, 2023 1.840 1.870 1.800 1.850 29,327 -0.05(-2.89%)
Jul 11, 2023 1.920 1.920 1.890 1.905 4,627 -0.01(-0.52%)
Jul 10, 2023 1.880 1.940 1.880 1.915 10,220 +0.04(+2.39%)
Jul 07, 2023 1.850 1.885 1.850 1.870 123,788 +0.02(+1.10%)
Jul 06, 2023 1.870 1.900 1.845 1.850 29,538 -0.05(-2.58%)
Jul 05, 2023 1.865 1.930 1.850 1.899 279,229 +0.01(+0.48%)
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.