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, 2023 1.590 1.590 1.515 1.520 33,836 -0.05(-3.18%)
Aug 30, 2023 1.580 1.590 1.560 1.570 2,985 -0.01(-0.95%)
Aug 29, 2023 1.570 1.590 1.550 1.585 6,999 -0.01(-0.31%)
Aug 28, 2023 1.570 1.600 1.500 1.590 15,060 +0.02(+1.27%)
Aug 25, 2023 1.550 1.570 1.520 1.570 102,188 +0.01(+0.64%)
Aug 24, 2023 1.570 1.570 1.545 1.560 15,890 +0.00(+0.00%)
Aug 23, 2023 1.560 1.570 1.550 1.560 18,441 -0.02(-1.58%)
Aug 22, 2023 1.610 1.610 1.585 1.585 66,578 +0.03(+2.26%)
Aug 21, 2023 1.520 1.580 1.520 1.550 102,947 +0.02(+0.98%)
Aug 18, 2023 1.510 1.550 1.510 1.535 62,588 -0.02(-0.97%)
Aug 17, 2023 1.550 1.580 1.550 1.550 41,348 -0.03(-1.90%)
Aug 16, 2023 1.585 1.585 1.571 1.580 21,213 +0.01(+0.48%)
Aug 15, 2023 1.585 1.590 1.573 1.573 123,719 -0.01(-0.47%)
Aug 14, 2023 1.530 1.600 1.530 1.580 39,176 -0.01(-0.78%)
Aug 11, 2023 1.590 1.600 1.590 1.593 8,348 +0.00(+0.16%)
Aug 10, 2023 1.620 1.620 1.587 1.590 26,258 +0.02(+1.27%)
Aug 09, 2023 1.600 1.600 1.570 1.570 20,266 -0.03(-2.18%)
Aug 08, 2023 1.550 1.630 1.550 1.605 107,290 -0.04(-2.43%)
Aug 07, 2023 1.650 1.670 1.630 1.645 57,184 +0.02(+0.92%)
Aug 04, 2023 1.720 1.720 1.570 1.630 1,188,782 -0.02(-1.21%)
Aug 03, 2023 1.670 1.680 1.630 1.650 1,332,444 -0.03(-1.79%)
Aug 02, 2023 1.700 1.700 1.660 1.680 58,106 -0.03(-1.75%)
Aug 01, 2023 1.730 1.770 1.710 1.710 26,810 -0.06(-3.39%)
Jul 31, 2023 1.690 1.800 1.690 1.770 58,165 +0.00(+0.17%)
Jul 28, 2023 1.700 1.790 1.700 1.767 36,446 -0.00(-0.19%)
Jul 27, 2023 1.710 1.810 1.710 1.770 23,352 +0.01(+0.59%)
Jul 26, 2023 1.700 1.800 1.700 1.760 10,572 +0.01(+0.57%)
Jul 25, 2023 1.780 1.780 1.740 1.750 63,037 -0.03(-1.69%)
Jul 24, 2023 1.790 1.869 1.780 1.780 26,927 -0.04(-2.18%)
Jul 21, 2023 1.820 1.820 1.800 1.820 32,594 +0.04(+2.23%)
Jul 20, 2023 1.860 1.860 1.770 1.780 36,829 +0.00(+0.00%)
Jul 19, 2023 1.770 1.849 1.770 1.780 56,786 -0.00(-0.28%)
Jul 18, 2023 1.775 1.820 1.760 1.785 31,422 -0.05(-2.72%)
Jul 17, 2023 1.830 1.850 1.820 1.835 7,177 -0.01(-0.27%)
Jul 14, 2023 1.840 1.860 1.830 1.840 25,570 -0.01(-0.54%)
Jul 13, 2023 1.845 1.909 1.843 1.850 10,537 +0.00(+0.00%)
Jul 12, 2023 1.840 1.870 1.800 1.850 29,327 -0.05(-2.89%)
Jul 11, 2023 1.920 1.920 1.890 1.905 4,627 -0.01(-0.52%)
Jul 10, 2023 1.880 1.940 1.880 1.915 10,220 +0.04(+2.39%)
Jul 07, 2023 1.850 1.885 1.850 1.870 123,788 +0.02(+1.10%)
Jul 06, 2023 1.870 1.900 1.845 1.850 29,538 -0.05(-2.58%)
Jul 05, 2023 1.865 1.930 1.850 1.899 279,229 +0.01(+0.48%)
Jul 03, 2023 1.910 1.910 1.850 1.890 30,202 +0.02(+1.07%)
Jun 30, 2023 1.900 1.900 1.870 1.870 20,887 -0.02(-1.27%)
Jun 29, 2023 1.920 1.920 1.860 1.894 13,046 -0.01(-0.53%)
Jun 28, 2023 1.910 1.930 1.880 1.904 7,814 -0.01(-0.31%)
Jun 27, 2023 1.785 1.940 1.785 1.910 513,427 +0.11(+6.11%)
Jun 26, 2023 1.790 1.800 1.790 1.800 6,199 -0.01(-0.55%)
Jun 23, 2023 1.830 1.830 1.790 1.810 49,823 -0.09(-4.74%)
Jun 22, 2023 1.905 1.920 1.880 1.900 9,249 -0.02(-1.14%)
Jun 21, 2023 1.930 1.930 1.900 1.922 7,357 +0.00(+0.23%)
Jun 20, 2023 1.900 1.940 1.863 1.917 38,493 -0.01(-0.65%)
Jun 16, 2023 1.900 1.950 1.900 1.930 13,694 +0.03(+1.59%)
Jun 15, 2023 1.850 1.900 1.850 1.900 48,737 +0.03(+1.59%)
Jun 14, 2023 1.870 1.900 1.870 1.870 169,246 +0.00(+0.00%)
Jun 13, 2023 1.870 1.870 1.860 1.870 51,743 +0.03(+1.64%)
Jun 12, 2023 1.900 1.900 1.810 1.840 26,250 +0.02(+1.09%)
Jun 09, 2023 1.820 1.830 1.800 1.820 34,729 +0.04(+2.25%)
Jun 08, 2023 1.772 1.788 1.772 1.780 13,951 +0.01(+0.56%)
Jun 07, 2023 1.770 1.770 1.760 1.770 20,466 +0.05(+2.91%)
Jun 06, 2023 1.735 1.760 1.710 1.720 13,233 -0.02(-1.04%)
Jun 05, 2023 1.735 1.760 1.720 1.738 4,910 -0.06(-3.44%)
Jun 02, 2023 1.795 1.820 1.760 1.800 10,668 +0.03(+1.41%)
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.