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 (%)
Dec 31, 2020 6.240 6.240 6.240 42,066 -0.09(-1.42%)
Dec 30, 2020 6.370 6.370 6.265 6.330 42,066 -0.07(-1.11%)
Dec 29, 2020 6.430 6.540 6.395 6.401 118,086 +0.26(+4.25%)
Dec 28, 2020 6.140 6.160 6.080 6.140 24,163 +0.17(+2.85%)
Dec 24, 2020 5.940 5.970 5.930 5.970 10,100 -0.08(-1.32%)
Dec 23, 2020 5.960 6.090 5.810 6.050 52,142 +0.28(+4.82%)
Dec 22, 2020 5.780 5.900 5.720 5.772 86,833 +0.11(+1.98%)
Dec 21, 2020 5.500 5.670 5.470 5.660 156,715 -0.10(-1.74%)
Dec 18, 2020 5.800 5.800 5.710 5.760 42,700 -0.15(-2.54%)
Dec 17, 2020 5.890 6.000 5.890 5.910 30,141 -0.11(-1.83%)
Dec 16, 2020 6.040 6.070 5.940 6.020 24,092 -0.10(-1.63%)
Dec 15, 2020 6.000 6.120 5.910 6.120 54,280 +0.15(+2.51%)
Dec 14, 2020 6.100 6.100 5.950 5.970 26,461 -0.08(-1.32%)
Dec 11, 2020 6.000 6.130 5.980 6.050 37,000 -0.18(-2.89%)
Dec 10, 2020 6.195 6.270 6.180 6.230 53,359 -0.05(-0.80%)
Dec 09, 2020 6.390 6.390 6.275 6.280 102,647 -0.06(-0.95%)
Dec 08, 2020 6.420 6.420 6.250 6.340 84,421 -0.16(-2.46%)
Dec 07, 2020 6.480 6.530 6.390 6.500 58,782 +0.16(+2.52%)
Dec 04, 2020 6.460 6.548 6.260 6.340 30,000 +0.02(+0.32%)
Dec 03, 2020 6.300 6.460 6.300 6.320 95,776 +0.16(+2.51%)
Dec 02, 2020 6.220 6.220 6.100 6.165 370,222 +0.00(+0.08%)
Dec 01, 2020 6.150 6.230 6.075 6.160 46,060 +0.27(+4.58%)
Nov 30, 2020 6.280 6.280 5.886 5.890 168,887 -0.51(-7.97%)
Nov 27, 2020 6.516 6.570 6.370 6.400 81,000 +0.39(+6.49%)
Nov 25, 2020 5.870 6.040 5.830 6.010 79,500 +0.13(+2.30%)
Nov 24, 2020 5.840 5.900 5.800 5.875 170,569 +0.61(+11.48%)
Nov 23, 2020 5.220 5.290 5.120 5.270 137,790 +0.27(+5.40%)
Nov 20, 2020 5.080 5.080 4.960 5.000 64,700 -0.03(-0.60%)
Nov 19, 2020 5.080 5.080 4.960 5.030 32,586 -0.13(-2.61%)
Nov 18, 2020 5.200 5.230 5.140 5.165 48,655 +0.05(+0.98%)
Nov 17, 2020 5.080 5.150 5.080 5.115 546,615 +0.00(+0.00%)
Nov 16, 2020 5.102 5.130 4.970 5.115 223,378 +0.52(+11.20%)
Nov 13, 2020 4.640 4.640 4.520 4.600 52,200 +0.07(+1.55%)
Nov 12, 2020 4.590 4.630 4.510 4.530 27,468 -0.01(-0.22%)
Nov 11, 2020 4.760 4.760 4.516 4.540 134,250 -0.19(-4.02%)
Nov 10, 2020 4.900 4.975 4.710 4.730 634,744 +0.14(+3.05%)
Nov 09, 2020 4.750 4.800 4.510 4.590 438,688 +0.99(+27.50%)
Nov 06, 2020 3.600 3.630 3.598 3.600 20,100 -0.05(-1.31%)
Nov 05, 2020 3.650 3.680 3.630 3.648 23,812 +0.07(+1.97%)
Nov 04, 2020 3.730 3.730 3.575 3.578 13,977 -0.07(-1.99%)
Nov 03, 2020 3.560 3.665 3.480 3.650 83,723 +0.27(+7.99%)
Nov 02, 2020 3.400 3.420 3.360 3.380 336,638 +0.14(+4.32%)
Oct 30, 2020 3.160 3.250 3.090 3.240 707,900 +0.00(+0.06%)
Oct 29, 2020 3.300 3.310 3.195 3.238 490,216 -0.12(-3.63%)
Oct 28, 2020 3.380 3.380 3.290 3.360 114,782 -0.22(-6.15%)
Oct 27, 2020 3.615 3.660 3.570 3.580 35,719 -0.15(-4.02%)
Oct 26, 2020 3.840 3.840 3.700 3.730 38,441 -0.16(-4.11%)
Oct 23, 2020 3.910 3.910 3.830 3.890 89,000 +0.06(+1.66%)
Oct 22, 2020 3.750 3.830 3.740 3.826 38,203 +0.12(+3.28%)
Oct 21, 2020 3.830 3.830 3.700 3.705 14,155 -0.15(-3.99%)
Oct 20, 2020 3.840 3.950 3.800 3.859 52,759 +0.21(+5.73%)
Oct 19, 2020 3.633 3.750 3.577 3.650 8,393 +0.16(+4.58%)
Oct 16, 2020 3.470 3.510 3.420 3.490 54,500 +0.01(+0.29%)
Oct 15, 2020 3.460 3.480 3.400 3.480 75,828 -0.02(-0.57%)
Oct 14, 2020 3.500 3.540 3.500 3.500 14,623 +0.02(+0.43%)
Oct 13, 2020 3.500 3.580 3.460 3.485 44,123 -0.17(-4.65%)
Oct 12, 2020 3.750 3.750 3.645 3.655 9,732 -0.10(-2.53%)
Oct 09, 2020 3.850 3.850 3.690 3.750 18,800 -0.11(-2.82%)
Oct 08, 2020 3.865 3.900 3.840 3.859 31,284 +0.09(+2.36%)
Oct 07, 2020 3.660 3.785 3.660 3.770 28,436 +0.14(+3.91%)
Oct 06, 2020 3.720 3.726 3.610 3.628 85,715 +0.09(+2.49%)
Oct 05, 2020 3.540 3.540 3.480 3.540 30,933 +0.16(+4.73%)
Oct 02, 2020 3.340 3.400 3.280 3.380 95,500 -0.04(-1.17%)
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.