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

Air France ADR (OP: AFLYY )

1.120 +0.040 (+3.70%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 24, 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 31, 2020 4.550 4.568 4.470 4.500 61,609 -0.15(-3.23%)
Aug 28, 2020 4.700 4.710 4.640 4.650 41,100 +0.06(+1.31%)
Aug 27, 2020 4.500 4.620 4.500 4.590 10,533 +0.08(+1.89%)
Aug 26, 2020 4.600 4.600 4.490 4.505 7,589 -0.04(-0.99%)
Aug 25, 2020 4.620 4.640 4.500 4.550 321,141 +0.14(+3.17%)
Aug 24, 2020 4.460 4.460 4.330 4.410 286,866 +0.03(+0.68%)
Aug 21, 2020 4.360 4.410 4.350 4.380 265,900 +0.02(+0.46%)
Aug 20, 2020 4.370 4.370 4.275 4.360 18,311 -0.05(-1.13%)
Aug 19, 2020 4.260 4.440 4.260 4.410 27,716 +0.07(+1.61%)
Aug 18, 2020 4.320 4.410 4.320 4.340 11,424 -0.02(-0.46%)
Aug 17, 2020 4.450 4.500 4.350 4.360 41,272 -0.12(-2.68%)
Aug 14, 2020 4.580 4.580 4.450 4.480 42,100 -0.27(-5.68%)
Aug 13, 2020 4.850 4.860 4.730 4.750 8,106 +0.01(+0.21%)
Aug 12, 2020 4.980 4.980 4.720 4.740 22,307 -0.03(-0.63%)
Aug 11, 2020 4.918 4.960 4.760 4.770 107,258 +0.03(+0.74%)
Aug 10, 2020 4.710 4.800 4.700 4.735 391,000 +0.21(+4.64%)
Aug 07, 2020 4.510 4.550 4.430 4.525 155,600 -0.12(-2.69%)
Aug 06, 2020 4.550 4.650 4.520 4.650 325,556 +0.18(+3.93%)
Aug 05, 2020 4.400 4.525 4.400 4.474 688,589 +0.34(+8.33%)
Aug 04, 2020 4.120 4.140 4.000 4.130 355,401 +0.16(+4.03%)
Aug 03, 2020 3.950 3.970 3.840 3.970 227,482 -0.11(-2.70%)
Jul 31, 2020 4.200 4.200 4.080 4.080 188,900 -0.07(-1.69%)
Jul 30, 2020 4.260 4.260 4.020 4.150 62,289 -0.27(-6.11%)
Jul 29, 2020 4.445 4.450 4.360 4.420 166,609 +0.05(+1.14%)
Jul 28, 2020 4.340 4.400 4.290 4.370 154,059 -0.04(-0.91%)
Jul 27, 2020 4.410 4.450 4.370 4.410 143,192 -0.18(-3.92%)
Jul 24, 2020 4.570 4.620 4.570 4.590 7,400 -0.02(-0.43%)
Jul 23, 2020 4.710 4.710 4.600 4.610 48,168 -0.07(-1.50%)
Jul 22, 2020 4.690 4.720 4.670 4.680 15,838 -0.03(-0.64%)
Jul 21, 2020 4.640 4.730 4.600 4.710 22,110 +0.02(+0.43%)
Jul 20, 2020 4.740 4.740 4.660 4.690 7,737 -0.01(-0.32%)
Jul 17, 2020 4.740 4.740 4.673 4.705 51,500 -0.12(-2.39%)
Jul 16, 2020 4.790 4.840 4.770 4.820 29,620 -0.15(-3.02%)
Jul 15, 2020 4.800 4.970 4.800 4.970 338,496 +0.30(+6.42%)
Jul 14, 2020 4.600 4.670 4.550 4.670 86,479 +0.17(+3.78%)
Jul 13, 2020 4.635 4.670 4.500 4.500 12,781 -0.09(-1.96%)
Jul 10, 2020 4.560 4.590 4.460 4.590 24,700 +0.07(+1.55%)
Jul 09, 2020 4.590 4.590 4.500 4.520 96,170 -0.07(-1.59%)
Jul 08, 2020 4.610 4.620 4.530 4.593 118,724 -0.04(-0.80%)
Jul 07, 2020 4.752 4.752 4.600 4.630 243,807 -0.08(-1.70%)
Jul 06, 2020 4.820 4.820 4.680 4.710 132,124 +0.06(+1.29%)
Jul 02, 2020 4.700 4.790 4.650 4.650 453,200 +0.05(+1.09%)
Jul 01, 2020 4.450 4.700 4.450 4.600 114,570 +0.04(+0.88%)
Jun 30, 2020 4.580 4.580 4.410 4.560 73,197 -0.10(-2.15%)
Jun 29, 2020 4.600 4.675 4.500 4.660 191,780 +0.16(+3.56%)
Jun 26, 2020 4.750 4.810 4.460 4.500 347,800 -0.26(-5.46%)
Jun 25, 2020 4.410 4.760 4.410 4.760 32,863 +0.09(+1.93%)
Jun 24, 2020 4.740 4.740 4.610 4.670 54,132 -0.17(-3.61%)
Jun 23, 2020 4.990 4.990 4.840 4.845 88,908 -0.12(-2.52%)
Jun 22, 2020 5.000 5.020 4.940 4.970 53,737 -0.11(-2.17%)
Jun 19, 2020 5.150 5.170 5.060 5.080 106,800 -0.07(-1.36%)
Jun 18, 2020 5.070 5.190 5.000 5.150 35,028 -0.15(-2.83%)
Jun 17, 2020 5.450 5.450 5.260 5.300 105,680 -0.17(-3.11%)
Jun 16, 2020 5.735 5.735 5.390 5.470 147,024 +0.04(+0.74%)
Jun 15, 2020 5.240 5.430 5.160 5.430 136,789 -0.02(-0.37%)
Jun 12, 2020 5.420 5.630 5.370 5.450 63,800 +0.30(+5.83%)
Jun 11, 2020 5.430 5.460 5.100 5.150 112,502 -0.68(-11.66%)
Jun 10, 2020 6.010 6.010 5.710 5.830 251,849 -0.55(-8.62%)
Jun 09, 2020 6.345 6.430 6.250 6.380 296,536 -0.49(-7.13%)
Jun 08, 2020 6.915 7.120 6.720 6.870 896,142 +0.70(+11.35%)
Jun 05, 2020 6.250 6.390 6.130 6.170 1,346,500 +0.55(+9.79%)
Jun 04, 2020 5.500 5.640 5.430 5.620 568,162 +0.19(+3.50%)
Jun 03, 2020 5.250 5.460 5.230 5.430 286,462 +0.50(+10.14%)
Jun 02, 2020 5.000 5.060 4.890 4.930 26,082 +0.13(+2.71%)
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.