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

Air France ADR (OP: AFLYY )

1.140 +0.005 (+0.44%)
Streaming Delayed Price Updated: 11:32 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 (%)
Feb 28, 2022 4.490 4.530 4.360 4.390 41,677 -0.20(-4.36%)
Feb 25, 2022 4.600 4.620 4.540 4.590 14,314 +0.24(+5.52%)
Feb 24, 2022 4.170 4.350 4.150 4.350 81,799 -0.21(-4.50%)
Feb 23, 2022 4.670 4.670 4.514 4.555 6,121 -0.03(-0.55%)
Feb 22, 2022 4.680 4.680 4.570 4.580 58,637 -0.02(-0.43%)
Feb 18, 2022 4.600 0 -0.10(-2.13%)
Feb 17, 2022 4.710 4.750 4.620 4.700 114,270 -0.35(-6.93%)
Feb 16, 2022 4.965 5.053 4.960 5.050 60,746 +0.12(+2.43%)
Feb 15, 2022 4.880 4.970 4.880 4.930 13,738 +0.25(+5.41%)
Feb 14, 2022 4.770 4.797 4.650 4.677 49,477 -0.07(-1.54%)
Feb 11, 2022 5.010 5.060 4.730 4.750 90,885 -0.33(-6.40%)
Feb 10, 2022 5.030 5.125 5.000 5.075 40,093 +0.01(+0.20%)
Feb 09, 2022 5.150 5.150 5.010 5.065 55,105 +0.17(+3.37%)
Feb 08, 2022 4.800 4.902 4.770 4.900 19,802 +0.23(+4.93%)
Feb 07, 2022 4.620 4.670 4.614 4.670 7,567 +0.10(+2.19%)
Feb 04, 2022 4.520 4.590 4.520 4.570 75,647 +0.01(+0.22%)
Feb 03, 2022 4.590 4.560 4.560 24,966 -0.06(-1.30%)
Feb 02, 2022 4.720 4.720 4.560 4.620 11,741 -0.07(-1.49%)
Feb 01, 2022 4.570 4.720 4.570 4.690 77,079 +0.19(+4.22%)
Jan 31, 2022 4.450 4.510 4.350 4.500 7,645 +0.05(+1.12%)
Jan 28, 2022 4.480 4.480 4.360 4.450 26,368 -0.02(-0.45%)
Jan 27, 2022 4.600 4.600 4.430 4.470 29,860 +0.02(+0.45%)
Jan 26, 2022 4.550 4.580 4.450 4.450 29,241 +0.03(+0.68%)
Jan 25, 2022 4.460 4.460 4.360 4.420 14,263 -0.03(-0.67%)
Jan 24, 2022 4.290 4.450 4.290 4.450 103,443 -0.01(-0.34%)
Jan 21, 2022 4.500 4.500 4.450 4.465 36,285 -0.04(-1.00%)
Jan 20, 2022 4.620 4.620 4.510 4.510 16,895 -0.02(-0.44%)
Jan 19, 2022 4.600 4.600 4.475 4.530 27,512 -0.13(-2.79%)
Jan 18, 2022 4.730 4.740 4.650 4.660 23,699 -0.12(-2.51%)
Jan 14, 2022 4.780 0 -0.02(-0.42%)
Jan 13, 2022 4.800 4.860 4.800 4.800 25,551 +0.01(+0.31%)
Jan 12, 2022 4.910 4.910 4.755 4.785 20,076 -0.08(-1.64%)
Jan 11, 2022 4.830 4.865 4.810 4.865 32,734 +0.02(+0.31%)
Jan 10, 2022 4.880 4.890 4.800 4.850 51,776 +0.06(+1.25%)
Jan 07, 2022 4.650 4.810 4.650 4.790 53,344 +0.02(+0.42%)
Jan 06, 2022 4.760 4.820 4.610 4.770 26,014 -0.01(-0.29%)
Jan 05, 2022 4.870 4.890 4.784 4.784 8,774 -0.15(-2.96%)
Jan 04, 2022 4.804 4.940 4.790 4.930 82,180 +0.36(+7.88%)
Jan 03, 2022 4.470 4.590 4.470 4.570 32,064 +0.18(+4.10%)
Dec 31, 2021 4.290 4.390 4.250 4.390 52,123 +0.10(+2.45%)
Dec 30, 2021 4.280 4.320 4.280 4.285 96,474 -0.04(-0.81%)
Dec 29, 2021 4.400 4.407 4.320 4.320 33,470 -0.10(-2.35%)
Dec 28, 2021 4.420 4.455 4.344 4.424 22,360 +0.01(+0.32%)
Dec 27, 2021 4.360 4.500 4.360 4.410 20,223 -0.01(-0.34%)
Dec 23, 2021 4.420 4.494 4.340 4.425 7,932 -0.02(-0.34%)
Dec 22, 2021 4.400 4.490 4.390 4.440 31,691 +0.07(+1.60%)
Dec 21, 2021 4.240 4.400 4.240 4.370 118,727 +0.15(+3.55%)
Dec 20, 2021 4.300 4.300 4.130 4.220 73,385 +0.01(+0.24%)
Dec 17, 2021 4.170 4.310 4.170 4.210 29,811 +0.00(+0.00%)
Dec 16, 2021 4.190 4.310 4.150 4.210 24,405 -0.05(-1.29%)
Dec 15, 2021 4.200 4.265 4.200 4.265 9,659 +0.03(+0.83%)
Dec 14, 2021 4.270 4.380 4.150 4.230 15,101 -0.10(-2.31%)
Dec 13, 2021 4.390 4.400 4.320 4.330 12,141 -0.07(-1.59%)
Dec 10, 2021 4.470 4.480 4.400 4.400 4,743 -0.04(-0.90%)
Dec 09, 2021 4.480 4.480 4.320 4.440 13,795 -0.09(-1.99%)
Dec 08, 2021 4.570 4.570 4.410 4.530 35,590 +0.06(+1.34%)
Dec 07, 2021 4.400 4.630 4.400 4.470 43,675 +0.07(+1.59%)
Dec 06, 2021 4.180 4.495 4.180 4.400 52,831 +0.25(+6.02%)
Dec 03, 2021 4.250 4.250 4.100 4.150 65,992 -0.10(-2.35%)
Dec 02, 2021 4.240 4.340 4.190 4.250 27,872 +0.17(+4.17%)
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.