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

Air France ADR (OP: AFLYY )

1.080 -0.055 (-4.85%)
Streaming Delayed Price Updated: 3:59 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 (%)
Oct 31, 2022 1.390 1.390 1.350 1.370 111,082 -0.03(-2.14%)
Oct 28, 2022 1.420 1.450 1.380 1.400 363,039 -0.24(-14.63%)
Oct 27, 2022 1.600 1.650 1.570 1.640 231,090 +0.04(+2.50%)
Oct 26, 2022 1.600 1.600 1.560 1.600 61,533 +0.01(+0.63%)
Oct 25, 2022 1.524 1.590 1.522 1.590 481,207 +0.08(+4.95%)
Oct 24, 2022 1.500 1.530 1.470 1.515 31,767 +0.00(+0.07%)
Oct 21, 2022 1.480 1.520 1.480 1.514 7,204 -0.01(-0.39%)
Oct 20, 2022 1.520 1.520 1.490 1.520 10,435 +0.00(+0.00%)
Oct 19, 2022 1.530 1.530 1.480 1.520 20,126 +0.04(+2.70%)
Oct 18, 2022 1.500 1.500 1.470 1.480 37,236 +0.03(+2.07%)
Oct 17, 2022 1.424 1.490 1.424 1.450 21,390 +0.06(+4.32%)
Oct 14, 2022 1.430 1.430 1.370 1.390 2,565 +0.03(+2.21%)
Oct 13, 2022 1.319 1.380 1.319 1.360 25,401 +0.09(+7.09%)
Oct 12, 2022 1.270 1.305 1.250 1.270 19,616 -0.05(-3.79%)
Oct 11, 2022 1.300 1.320 1.280 1.320 4,093 +0.03(+1.93%)
Oct 10, 2022 1.310 1.330 1.280 1.295 33,844 -0.02(-1.15%)
Oct 07, 2022 1.340 1.340 1.290 1.310 4,715 -0.02(-1.87%)
Oct 06, 2022 1.320 1.335 1.304 1.335 4,237 +0.00(+0.38%)
Oct 05, 2022 1.290 1.330 1.270 1.330 6,457 -0.01(-0.75%)
Oct 04, 2022 1.310 1.340 1.290 1.340 22,925 +0.06(+4.69%)
Oct 03, 2022 1.240 1.290 1.220 1.280 72,329 -0.02(-1.54%)
Sep 30, 2022 1.310 1.330 1.295 1.300 13,396 +0.01(+0.78%)
Sep 29, 2022 1.270 1.300 1.250 1.290 47,168 -0.06(-4.44%)
Sep 28, 2022 1.310 1.350 1.290 1.350 11,383 +0.04(+3.05%)
Sep 27, 2022 1.320 1.325 1.310 1.310 346,842 -0.01(-0.68%)
Sep 26, 2022 1.340 1.360 1.280 1.319 15,842 +0.03(+2.25%)
Sep 23, 2022 1.310 1.340 1.265 1.290 128,398 -0.12(-8.51%)
Sep 22, 2022 1.395 1.410 1.370 1.410 19,646 +0.01(+0.71%)
Sep 21, 2022 1.430 1.460 1.400 1.400 4,902 -0.08(-5.08%)
Sep 20, 2022 1.490 1.525 1.450 1.475 25,360 +0.03(+1.72%)
Sep 19, 2022 1.421 1.450 1.400 1.450 7,735 +0.06(+4.32%)
Sep 16, 2022 1.430 1.430 1.390 1.390 46,641 -0.07(-4.79%)
Sep 15, 2022 1.470 1.470 1.455 1.460 15,364 +0.00(+0.00%)
Sep 14, 2022 1.470 1.490 1.460 1.460 62,396 -0.01(-0.68%)
Sep 13, 2022 1.570 1.570 1.470 1.470 41,452 -0.12(-7.55%)
Sep 12, 2022 1.620 1.620 1.575 1.590 16,960 +0.07(+4.61%)
Sep 09, 2022 1.515 1.530 1.500 1.520 44,786 +0.02(+1.33%)
Sep 08, 2022 1.450 1.500 1.450 1.500 18,593 -0.02(-1.32%)
Sep 07, 2022 1.480 1.520 1.480 1.520 44,601 +0.04(+2.70%)
Sep 06, 2022 1.510 1.520 1.480 1.480 39,866 +0.00(+0.34%)
Sep 02, 2022 1.510 1.510 1.450 1.475 15,996 +0.01(+0.55%)
Sep 01, 2022 1.460 1.490 1.450 1.467 13,953 -0.02(-1.54%)
Aug 31, 2022 1.515 1.525 1.490 1.490 18,372 -0.00(-0.13%)
Aug 30, 2022 1.510 1.510 1.490 1.492 29,268 -0.01(-0.53%)
Aug 29, 2022 1.480 1.500 1.470 1.500 14,301 +0.02(+1.69%)
Aug 26, 2022 1.540 1.550 1.465 1.475 16,928 -0.04(-2.96%)
Aug 25, 2022 1.520 1.530 1.488 1.520 7,088 +0.02(+1.33%)
Aug 24, 2022 1.480 1.510 1.475 1.500 451,202 -0.01(-0.66%)
Aug 23, 2022 1.490 1.520 1.490 1.510 10,826 +0.01(+0.67%)
Aug 22, 2022 1.510 1.510 1.470 1.500 40,617 -0.09(-5.66%)
Aug 19, 2022 1.590 1.610 1.545 1.590 62,665 -0.10(-5.92%)
Aug 18, 2022 1.660 1.690 1.650 1.690 29,748 +0.05(+3.05%)
Aug 17, 2022 1.600 1.660 1.600 1.640 42,792 -0.04(-2.38%)
Aug 16, 2022 1.680 1.690 1.620 1.680 42,530 +0.06(+4.02%)
Aug 15, 2022 1.650 1.650 1.570 1.615 14,657 +0.01(+0.94%)
Aug 12, 2022 1.585 1.620 1.560 1.600 10,134 +0.01(+0.31%)
Aug 11, 2022 1.620 1.620 1.590 1.595 58,331 -0.03(-1.54%)
Aug 10, 2022 1.640 1.640 1.560 1.620 227,988 +0.05(+3.18%)
Aug 09, 2022 1.605 1.630 1.551 1.570 71,685 -0.04(-2.79%)
Aug 08, 2022 1.670 1.670 1.610 1.615 62,328 -0.04(-2.71%)
Aug 05, 2022 1.640 1.660 1.630 1.660 16,661 +0.01(+0.61%)
Aug 04, 2022 1.610 1.650 1.590 1.650 166,443 +0.06(+3.77%)
Aug 03, 2022 1.550 1.600 1.550 1.590 27,690 +0.07(+4.61%)
Aug 02, 2022 1.560 1.560 1.490 1.520 72,039 -0.02(-1.30%)
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.