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 (%)
Nov 30, 2022 1.380 1.390 1.340 1.380 26,360 +0.02(+1.47%)
Nov 29, 2022 1.330 1.370 1.330 1.360 22,147 +0.01(+0.74%)
Nov 28, 2022 1.373 1.380 1.350 1.350 15,993 -0.03(-2.17%)
Nov 25, 2022 1.400 1.400 1.360 1.380 32,548 +0.01(+0.73%)
Nov 23, 2022 1.360 1.370 1.350 1.370 22,641 +0.03(+2.24%)
Nov 22, 2022 1.340 1.350 1.325 1.340 42,701 -0.01(-0.74%)
Nov 21, 2022 1.350 1.360 1.325 1.350 36,395 -0.02(-1.46%)
Nov 18, 2022 1.360 1.370 1.340 1.370 42,659 +0.05(+3.40%)
Nov 17, 2022 1.330 1.330 1.315 1.325 121,700 -0.04(-2.57%)
Nov 16, 2022 1.360 1.380 1.310 1.360 177,972 -0.15(-9.93%)
Nov 15, 2022 1.520 1.528 1.470 1.510 50,982 +0.03(+2.03%)
Nov 14, 2022 1.490 1.510 1.460 1.480 27,237 -0.02(-1.00%)
Nov 11, 2022 1.490 1.500 1.460 1.495 55,466 +0.08(+5.28%)
Nov 10, 2022 1.390 1.420 1.370 1.420 44,360 +0.03(+2.16%)
Nov 09, 2022 1.380 1.390 1.340 1.390 17,257 +0.02(+1.46%)
Nov 08, 2022 1.370 1.400 1.350 1.370 87,832 +0.02(+1.11%)
Nov 07, 2022 1.370 1.380 1.330 1.355 85,370 +0.02(+1.13%)
Nov 04, 2022 1.313 1.340 1.290 1.340 99,661 +0.04(+3.07%)
Nov 03, 2022 1.250 1.300 1.210 1.300 136,628 +0.02(+1.56%)
Nov 02, 2022 1.310 1.330 1.275 1.280 231,570 -0.08(-5.88%)
Nov 01, 2022 1.350 1.377 1.330 1.360 74,607 -0.01(-0.73%)
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%)
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.