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

Air France ADR (OP: AFLYY )

1.135 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 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 (%)
Nov 30, 2018 11.56 11.56 11.47 11.52 3,500 -0.07(-0.60%)
Nov 29, 2018 11.48 11.59 11.48 11.59 5,407 +0.27(+2.39%)
Nov 28, 2018 11.04 11.32 11.04 11.32 4,578 -0.07(-0.61%)
Nov 27, 2018 11.39 11.39 11.39 11.39 471 -0.14(-1.18%)
Nov 26, 2018 11.64 11.64 11.50 11.53 4,266 +0.07(+0.58%)
Nov 23, 2018 11.48 11.48 11.45 11.46 400 +0.23(+2.05%)
Nov 21, 2018 11.23 11.23 11.23 0 +0.45(+4.17%)
Nov 20, 2018 10.73 10.89 10.71 10.78 9,688 -0.27(-2.44%)
Nov 19, 2018 11.19 11.19 11.02 11.05 10,783 +0.03(+0.27%)
Nov 16, 2018 11.00 11.02 10.98 11.02 1,700 -0.39(-3.42%)
Nov 15, 2018 11.24 11.44 11.24 11.41 35,835 +0.31(+2.79%)
Nov 14, 2018 11.35 11.35 11.09 11.10 4,190 +0.05(+0.45%)
Nov 13, 2018 11.10 11.21 11.05 11.05 26,365 +0.32(+2.97%)
Nov 12, 2018 10.70 10.73 10.70 10.73 2,294 -0.35(-3.15%)
Nov 09, 2018 11.01 11.09 11.00 11.08 20,500 +0.13(+1.19%)
Nov 08, 2018 10.99 10.99 10.91 10.95 24,997 -0.12(-1.08%)
Nov 07, 2018 11.06 11.07 11.02 11.07 4,395 +0.27(+2.50%)
Nov 06, 2018 10.81 10.83 10.69 10.80 12,035 -0.06(-0.52%)
Nov 05, 2018 10.80 10.86 10.80 10.86 11,648 +0.31(+2.90%)
Nov 02, 2018 10.70 10.70 10.51 10.55 15,600 +0.19(+1.81%)
Nov 01, 2018 10.28 10.36 10.28 10.36 8,390 +0.55(+5.63%)
Oct 31, 2018 9.840 9.960 9.810 9.810 64,118 +0.30(+3.15%)
Oct 30, 2018 9.630 9.630 9.510 9.510 602 +0.08(+0.85%)
Oct 29, 2018 9.650 9.650 9.430 9.430 5,656 -0.17(-1.77%)
Oct 26, 2018 9.400 9.600 9.400 9.600 2,100 +0.08(+0.84%)
Oct 25, 2018 9.400 9.520 9.390 9.520 39,565 +0.16(+1.71%)
Oct 24, 2018 9.580 9.610 9.350 9.360 7,376 +0.20(+2.18%)
Oct 23, 2018 9.240 9.240 9.090 9.160 6,527 -0.25(-2.66%)
Oct 22, 2018 9.470 9.470 9.270 9.410 717 +0.07(+0.75%)
Oct 19, 2018 9.390 9.390 9.250 9.340 3,200 -0.26(-2.71%)
Oct 18, 2018 9.600 9.600 9.600 9.600 338 +0.35(+3.78%)
Oct 17, 2018 9.350 9.350 9.250 9.250 1,471 +0.14(+1.54%)
Oct 16, 2018 9.138 9.138 9.110 9.110 3,119 +0.02(+0.22%)
Oct 15, 2018 9.200 9.200 9.090 9.090 3,926 -0.42(-4.42%)
Oct 12, 2018 9.510 9.510 9.510 9.510 500 +0.37(+4.05%)
Oct 11, 2018 9.290 9.310 9.140 9.140 6,381 -0.55(-5.68%)
Oct 10, 2018 9.891 9.891 9.650 9.690 4,167 -0.36(-3.58%)
Oct 09, 2018 10.05 10.12 10.05 10.05 46,695 +0.49(+5.13%)
Oct 08, 2018 9.560 9.560 9.560 9.560 1,308 -0.04(-0.42%)
Oct 05, 2018 9.600 9.600 9.600 9.600 4,000 -0.24(-2.44%)
Oct 04, 2018 9.950 9.950 9.840 9.840 288 +0.02(+0.20%)
Oct 03, 2018 9.800 9.900 9.800 9.820 5,000 +0.22(+2.29%)
Oct 02, 2018 9.678 9.730 9.600 9.600 11,927 -0.35(-3.52%)
Oct 01, 2018 9.980 9.980 9.950 9.950 9,141 -0.35(-3.40%)
Sep 28, 2018 10.26 10.30 10.26 10.30 900 +0.15(+1.48%)
Sep 27, 2018 10.05 10.15 10.05 10.15 891 +0.19(+1.86%)
Sep 26, 2018 9.880 9.965 9.880 9.965 4,471 +0.15(+1.54%)
Sep 25, 2018 9.940 9.940 9.814 9.814 7,051 -0.41(-3.97%)
Sep 24, 2018 10.24 10.25 10.21 10.22 5,110 -0.26(-2.48%)
Sep 21, 2018 10.49 10.49 10.48 10.48 10,500 -0.06(-0.57%)
Sep 20, 2018 10.54 10.54 10.45 10.54 3,449 -0.02(-0.19%)
Sep 19, 2018 10.43 10.56 10.43 10.56 5,117 +0.19(+1.83%)
Sep 18, 2018 10.36 10.37 10.36 10.37 84,833 +0.19(+1.87%)
Sep 17, 2018 10.01 10.18 10.01 10.18 1,300 +0.28(+2.78%)
Sep 14, 2018 9.970 10.00 9.850 9.905 4,300 +0.24(+2.54%)
Sep 13, 2018 9.810 9.810 9.660 9.660 2,759 -0.10(-1.02%)
Sep 12, 2018 9.670 9.790 9.670 9.760 2,608 +0.16(+1.67%)
Sep 11, 2018 9.600 9.600 9.600 46 +0.00(+0.00%)
Sep 10, 2018 9.660 9.730 9.600 9.600 11,859 +0.10(+1.05%)
Sep 07, 2018 9.600 9.705 9.500 9.500 1,200 -0.12(-1.27%)
Sep 06, 2018 9.710 9.710 9.560 9.622 4,507 -0.12(-1.21%)
Sep 05, 2018 9.920 9.920 9.660 9.740 2,678 +0.04(+0.41%)
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.