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 31, 2021 4.710 4.730 4.680 4.695 48,743 -0.05(-1.16%)
Aug 30, 2021 4.770 4.790 4.713 4.750 15,688 -0.03(-0.62%)
Aug 27, 2021 4.700 4.790 4.700 4.779 2,979 +0.01(+0.20%)
Aug 26, 2021 4.800 4.930 4.740 4.770 5,697 -0.09(-1.85%)
Aug 25, 2021 4.930 4.970 4.850 4.860 14,073 +0.02(+0.41%)
Aug 24, 2021 4.870 4.870 4.800 4.840 8,489 +0.16(+3.42%)
Aug 23, 2021 4.665 4.680 4.596 4.680 4,413 +0.20(+4.46%)
Aug 20, 2021 4.560 4.560 4.455 4.480 44,008 -0.08(-1.75%)
Aug 19, 2021 4.600 4.670 4.560 4.560 7,314 -0.04(-0.87%)
Aug 18, 2021 4.595 4.680 4.595 4.600 23,095 -0.04(-0.86%)
Aug 17, 2021 4.700 4.700 4.600 4.640 19,138 -0.06(-1.17%)
Aug 16, 2021 4.740 4.740 4.655 4.695 6,683 -0.09(-1.98%)
Aug 13, 2021 4.770 4.790 4.770 4.790 13,494 -0.01(-0.21%)
Aug 12, 2021 4.940 4.940 4.780 4.800 16,053 -0.07(-1.44%)
Aug 11, 2021 4.910 4.910 4.820 4.870 5,502 +0.08(+1.67%)
Aug 10, 2021 4.800 4.800 4.768 4.790 9,038 +0.01(+0.21%)
Aug 09, 2021 4.850 4.850 4.760 4.780 23,192 -0.08(-1.65%)
Aug 06, 2021 4.830 4.860 4.830 4.860 7,201 -0.09(-1.82%)
Aug 05, 2021 4.750 4.980 4.750 4.950 17,290 +0.18(+3.77%)
Aug 04, 2021 4.860 4.860 4.770 4.770 40,006 -0.03(-0.63%)
Aug 03, 2021 4.770 4.810 4.756 4.800 6,414 -0.08(-1.64%)
Aug 02, 2021 4.840 4.990 4.840 4.880 7,768 +0.17(+3.61%)
Jul 30, 2021 4.830 4.840 4.670 4.710 38,234 -0.21(-4.17%)
Jul 29, 2021 4.900 4.970 4.850 4.915 68,579 +0.01(+0.31%)
Jul 28, 2021 4.800 4.900 4.800 4.900 7,418 +0.11(+2.30%)
Jul 27, 2021 4.810 4.850 4.750 4.790 14,978 -0.02(-0.42%)
Jul 26, 2021 4.790 4.810 4.660 4.810 99,635 +0.14(+3.00%)
Jul 23, 2021 4.670 4.752 4.630 4.670 18,146 +0.01(+0.21%)
Jul 22, 2021 4.750 4.800 4.660 4.660 58,138 -0.04(-0.96%)
Jul 21, 2021 4.610 4.720 4.610 4.705 16,713 +0.15(+3.32%)
Jul 20, 2021 4.530 4.570 4.510 4.554 45,495 +0.05(+1.09%)
Jul 19, 2021 4.450 4.550 4.365 4.505 68,363 -0.09(-2.07%)
Jul 16, 2021 4.655 4.700 4.600 4.600 30,459 +0.10(+2.12%)
Jul 15, 2021 4.500 4.540 4.480 4.505 14,237 -0.09(-1.86%)
Jul 14, 2021 4.646 4.646 4.550 4.590 22,203 -0.07(-1.50%)
Jul 13, 2021 4.750 4.750 4.610 4.660 61,086 -0.16(-3.32%)
Jul 12, 2021 4.880 4.880 4.710 4.820 31,517 -0.09(-1.93%)
Jul 09, 2021 4.890 4.950 4.880 4.915 23,723 +0.02(+0.44%)
Jul 08, 2021 5.000 5.000 4.850 4.894 18,631 +0.01(+0.18%)
Jul 07, 2021 4.955 4.960 4.820 4.885 44,192 -0.07(-1.31%)
Jul 06, 2021 5.060 5.240 4.950 4.950 23,001 -0.08(-1.59%)
Jul 02, 2021 5.000 5.030 4.940 5.030 11,556 +0.06(+1.21%)
Jul 01, 2021 4.990 5.050 4.940 4.970 74,174 +0.05(+1.02%)
Jun 30, 2021 4.900 5.020 4.900 4.920 75,592 -0.07(-1.40%)
Jun 29, 2021 4.885 4.990 4.885 4.990 72,416 -0.04(-0.80%)
Jun 28, 2021 5.000 5.140 4.950 5.030 125,541 -0.21(-4.10%)
Jun 25, 2021 5.260 5.345 5.150 5.245 53,061 -0.13(-2.51%)
Jun 24, 2021 5.300 5.450 5.260 5.380 42,025 -0.01(-0.19%)
Jun 23, 2021 5.360 5.490 5.340 5.390 62,109 -0.05(-0.92%)
Jun 22, 2021 5.650 5.650 5.370 5.440 27,613 -0.04(-0.82%)
Jun 21, 2021 5.500 5.600 5.350 5.485 25,233 +0.03(+0.55%)
Jun 18, 2021 5.500 5.500 5.350 5.455 74,605 -0.06(-1.13%)
Jun 17, 2021 5.600 5.600 5.470 5.518 88,115 -0.04(-0.76%)
Jun 16, 2021 5.700 5.700 5.560 5.560 54,215 -0.04(-0.71%)
Jun 15, 2021 5.650 5.650 5.550 5.600 68,958 -0.06(-1.06%)
Jun 14, 2021 5.700 5.750 5.600 5.660 21,220 -0.04(-0.70%)
Jun 11, 2021 5.750 5.750 5.620 5.700 8,653 +0.00(+0.00%)
Jun 10, 2021 5.560 5.700 5.560 5.700 39,822 -0.06(-1.04%)
Jun 09, 2021 5.880 5.880 5.650 5.760 15,770 +0.15(+2.77%)
Jun 08, 2021 5.670 5.670 5.560 5.605 22,856 -0.04(-0.80%)
Jun 07, 2021 5.670 5.670 5.595 5.650 23,352 +0.01(+0.18%)
Jun 04, 2021 5.710 5.710 5.600 5.640 37,169 -0.08(-1.40%)
Jun 03, 2021 5.940 5.940 5.704 5.720 45,752 -0.23(-3.87%)
Jun 02, 2021 6.070 6.070 5.930 5.950 71,145 +0.16(+2.76%)
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.