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

Air France ADR (OP: AFLYY )

1.100 -0.035 (-3.05%)
Streaming Delayed Price Updated: 1:05 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 (%)
Aug 30, 2019 11.41 11.41 11.41 11.41 300 +0.09(+0.80%)
Aug 29, 2019 11.32 11.32 11.32 90 +0.00(+0.00%)
Aug 28, 2019 11.32 11.32 11.32 11.32 276 -0.12(-1.01%)
Aug 27, 2019 11.58 11.58 11.44 11.44 1,178 +0.01(+0.04%)
Aug 26, 2019 11.43 11.43 11.43 11.43 261 +0.03(+0.26%)
Aug 23, 2019 11.47 11.47 11.40 11.40 13,500 +0.10(+0.88%)
Aug 22, 2019 11.38 11.38 11.29 11.30 3,475 -0.29(-2.50%)
Aug 21, 2019 11.59 11.59 11.56 11.59 27,822 +0.02(+0.13%)
Aug 20, 2019 11.57 11.57 11.57 26 +0.00(+0.00%)
Aug 19, 2019 11.65 11.65 11.57 11.57 12,619 +0.27(+2.35%)
Aug 16, 2019 11.31 11.31 11.30 11.31 2,900 +0.28(+2.58%)
Aug 15, 2019 11.00 11.03 10.97 11.03 1,833 -0.38(-3.29%)
Aug 14, 2019 11.35 11.40 11.30 11.40 4,727 -0.15(-1.30%)
Aug 13, 2019 11.55 11.55 11.55 136 +0.00(+0.00%)
Aug 12, 2019 11.74 11.74 11.55 11.55 5,126 -0.41(-3.43%)
Aug 09, 2019 11.90 11.98 11.87 11.96 13,300 -0.06(-0.50%)
Aug 08, 2019 12.03 12.03 12.02 12.02 675 +0.27(+2.30%)
Aug 07, 2019 11.52 11.75 11.52 11.75 6,339 +0.40(+3.52%)
Aug 06, 2019 11.37 11.38 11.33 11.35 9,431 +0.31(+2.85%)
Aug 05, 2019 11.11 11.11 11.04 11.04 2,825 +0.04(+0.41%)
Aug 02, 2019 10.97 10.99 10.97 10.99 3,100 +0.29(+2.71%)
Aug 01, 2019 10.71 10.83 10.65 10.70 13,681 +0.36(+3.48%)
Jul 31, 2019 10.48 10.60 10.33 10.34 20,949 +0.66(+6.82%)
Jul 30, 2019 9.680 9.680 9.680 9.680 370 -0.22(-2.22%)
Jul 29, 2019 9.875 9.930 9.860 9.900 3,266 +0.02(+0.19%)
Jul 26, 2019 9.820 9.882 9.820 9.882 1,300 -0.15(-1.48%)
Jul 25, 2019 10.03 10.03 10.03 10.03 207 -0.18(-1.80%)
Jul 24, 2019 10.16 10.21 10.16 10.21 2,504 +0.18(+1.78%)
Jul 23, 2019 10.04 10.04 10.01 10.04 866 -0.12(-1.23%)
Jul 22, 2019 10.16 10.16 10.16 10.16 870 +0.28(+2.83%)
Jul 19, 2019 9.880 9.880 9.880 2 +0.00(+0.00%)
Jul 18, 2019 9.860 9.880 9.840 9.880 2,512 -0.07(-0.75%)
Jul 17, 2019 9.955 9.955 9.955 9.955 671 -0.20(-1.92%)
Jul 16, 2019 10.07 10.15 10.07 10.15 2,348 +0.29(+2.94%)
Jul 15, 2019 9.920 9.920 9.860 9.860 6,542 -0.01(-0.10%)
Jul 12, 2019 9.790 9.870 9.790 9.870 3,800 +0.08(+0.82%)
Jul 10, 2019 9.790 9.790 9.790 0 -0.24(-2.39%)
Jul 09, 2019 10.03 10.03 10.03 25 +0.00(+0.00%)
Jul 08, 2019 10.00 10.03 9.950 10.03 9,502 +0.13(+1.31%)
Jul 05, 2019 9.880 9.900 9.880 9.900 2,700 +0.14(+1.43%)
Jul 03, 2019 9.810 9.810 9.760 9.760 1,500 +0.17(+1.77%)
Jul 02, 2019 9.590 9.590 9.590 25,078 +0.00(+0.00%)
Jul 01, 2019 9.690 9.750 9.590 9.590 138,812 +0.02(+0.21%)
Jun 28, 2019 9.620 9.640 9.570 9.570 13,400 +0.20(+2.13%)
Jun 27, 2019 9.290 9.412 9.280 9.370 5,838 +0.29(+3.19%)
Jun 26, 2019 9.110 9.110 9.080 9.080 2,476 +0.47(+5.46%)
Jun 25, 2019 8.660 8.670 8.600 8.610 102,445 -0.17(-1.89%)
Jun 24, 2019 8.730 8.780 8.670 8.775 124,212 -0.04(-0.50%)
Jun 21, 2019 8.750 8.820 8.680 8.820 58,200 +0.30(+3.52%)
Jun 20, 2019 8.700 8.700 8.520 8.520 153,958 -0.38(-4.32%)
Jun 19, 2019 8.915 8.930 8.840 8.905 58,350 -0.25(-2.74%)
Jun 18, 2019 9.010 9.180 9.010 9.155 27,093 +0.33(+3.74%)
Jun 17, 2019 8.775 8.840 8.770 8.825 104,934 -0.38(-4.13%)
Jun 14, 2019 9.193 9.205 9.193 9.205 400 -0.24(-2.54%)
Jun 13, 2019 9.540 9.540 9.433 9.445 624 +0.17(+1.78%)
Jun 12, 2019 9.240 9.300 9.200 9.280 16,923 +0.10(+1.07%)
Jun 11, 2019 9.178 9.181 9.178 9.181 115,302 +0.07(+0.78%)
Jun 10, 2019 9.140 9.140 9.100 9.110 287,176 -0.01(-0.11%)
Jun 07, 2019 9.130 9.135 9.120 9.120 1,500 -0.11(-1.19%)
Jun 06, 2019 9.230 9.230 9.230 9.230 349 +0.11(+1.21%)
Jun 05, 2019 9.100 9.140 9.100 9.120 4,507 +0.08(+0.86%)
Jun 04, 2019 8.870 9.060 8.870 9.042 94,246 +0.44(+5.14%)
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.