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

Air France ADR (OP: AFLYY )

1.135 +0.005 (+0.42%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 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 (%)
Nov 30, 2023 1.291 1.340 1.270 1.270 15,931 -0.03(-2.31%)
Nov 29, 2023 1.270 1.340 1.270 1.300 5,893 +0.00(+0.00%)
Nov 28, 2023 1.285 1.350 1.285 1.300 20,115 +0.01(+0.78%)
Nov 27, 2023 1.320 1.320 1.290 1.290 19,329 -0.06(-4.44%)
Nov 24, 2023 1.330 1.350 1.320 1.350 12,389 +0.02(+1.50%)
Nov 22, 2023 1.350 1.380 1.330 1.330 34,473 -0.01(-0.75%)
Nov 21, 2023 1.360 1.390 1.340 1.340 26,285 -0.06(-4.01%)
Nov 20, 2023 1.400 1.450 1.390 1.396 33,452 -0.00(-0.32%)
Nov 17, 2023 1.385 1.450 1.370 1.401 7,400 +0.05(+3.74%)
Nov 16, 2023 1.320 1.375 1.320 1.350 26,224 -0.03(-2.15%)
Nov 15, 2023 1.360 1.380 1.338 1.380 21,369 +0.03(+2.18%)
Nov 14, 2023 1.350 1.380 1.340 1.350 10,150 +0.03(+2.30%)
Nov 13, 2023 1.280 1.360 1.280 1.320 14,924 +0.01(+0.76%)
Nov 10, 2023 1.261 1.330 1.260 1.310 18,185 -0.03(-2.24%)
Nov 09, 2023 1.369 1.369 1.330 1.340 5,911 -0.01(-0.74%)
Nov 08, 2023 1.350 1.355 1.340 1.350 16,651 +0.04(+3.05%)
Nov 07, 2023 1.310 1.310 1.250 1.310 20,001 +0.07(+5.65%)
Nov 06, 2023 1.320 1.320 1.240 1.240 14,267 -0.05(-4.25%)
Nov 03, 2023 1.280 1.300 1.277 1.295 49,049 +0.05(+4.44%)
Nov 02, 2023 1.240 1.250 1.220 1.240 38,246 +0.08(+6.90%)
Nov 01, 2023 1.160 1.240 1.160 1.160 37,623 -0.02(-1.69%)
Oct 31, 2023 1.220 1.220 1.165 1.180 43,442 -0.04(-3.26%)
Oct 30, 2023 1.210 1.220 1.170 1.220 56,306 -0.01(-0.42%)
Oct 27, 2023 1.190 1.269 1.190 1.225 21,554 +0.05(+3.81%)
Oct 26, 2023 1.180 1.210 1.161 1.180 78,060 -0.03(-2.76%)
Oct 25, 2023 1.250 1.250 1.210 1.214 61,748 -0.07(-5.20%)
Oct 24, 2023 1.211 1.299 1.211 1.280 13,859 +0.06(+4.92%)
Oct 23, 2023 1.210 1.250 1.210 1.220 30,338 -0.01(-0.89%)
Oct 20, 2023 1.230 1.250 1.230 1.231 21,465 +0.01(+0.90%)
Oct 19, 2023 1.250 1.300 1.220 1.220 9,191 -0.03(-2.40%)
Oct 18, 2023 1.280 1.280 1.220 1.250 105,244 -0.07(-5.66%)
Oct 17, 2023 1.320 1.325 1.300 1.325 45,100 +0.02(+1.17%)
Oct 16, 2023 1.290 1.310 1.280 1.310 15,320 +0.05(+3.94%)
Oct 13, 2023 1.290 1.300 1.260 1.260 81,885 -0.01(-0.81%)
Oct 12, 2023 1.290 1.310 1.270 1.270 15,547 -0.03(-2.28%)
Oct 11, 2023 1.300 1.310 1.270 1.300 133,393 +0.00(+0.00%)
Oct 10, 2023 1.210 1.320 1.210 1.300 31,407 +0.06(+4.86%)
Oct 09, 2023 1.250 1.250 1.220 1.240 33,869 -0.06(-4.63%)
Oct 06, 2023 1.300 1.310 1.280 1.300 74,823 +0.02(+1.56%)
Oct 05, 2023 1.280 1.300 1.280 1.280 36,627 +0.01(+0.79%)
Oct 04, 2023 1.250 1.280 1.210 1.270 15,422 +0.03(+2.21%)
Oct 03, 2023 1.260 1.260 1.240 1.242 44,625 -0.03(-2.15%)
Oct 02, 2023 1.270 1.270 1.260 1.270 5,819 +0.01(+0.78%)
Sep 29, 2023 1.270 1.275 1.260 1.260 46,126 -0.01(-0.79%)
Sep 28, 2023 1.280 1.280 1.250 1.270 103,772 -0.01(-0.78%)
Sep 27, 2023 1.290 1.290 1.250 1.280 12,643 +0.01(+0.79%)
Sep 26, 2023 1.310 1.310 1.250 1.270 28,154 +0.00(+0.00%)
Sep 25, 2023 1.250 1.270 1.260 1.270 41,064 -0.03(-2.31%)
Sep 22, 2023 1.310 1.350 1.300 1.300 13,237 -0.03(-2.62%)
Sep 21, 2023 1.380 1.389 1.318 1.335 24,598 -0.05(-3.96%)
Sep 20, 2023 1.338 1.400 1.338 1.390 89,831 +0.07(+5.30%)
Sep 19, 2023 1.310 1.340 1.300 1.320 23,721 +0.00(+0.00%)
Sep 18, 2023 1.330 1.360 1.250 1.320 59,359 -0.03(-2.58%)
Sep 15, 2023 1.390 1.390 1.340 1.355 98,884 -0.06(-3.92%)
Sep 14, 2023 1.400 1.420 1.360 1.410 35,991 -0.02(-1.72%)
Sep 13, 2023 1.430 1.490 1.420 1.435 14,286 -0.04(-3.04%)
Sep 12, 2023 1.480 1.480 1.430 1.480 10,792 +0.01(+1.02%)
Sep 11, 2023 1.430 1.500 1.430 1.465 87,542 +0.04(+2.45%)
Sep 08, 2023 1.430 1.460 1.400 1.430 50,498 -0.07(-4.67%)
Sep 07, 2023 1.480 1.500 1.451 1.500 20,263 +0.02(+1.35%)
Sep 06, 2023 1.490 1.490 1.450 1.480 32,886 -0.06(-3.90%)
Sep 05, 2023 1.510 1.540 1.510 1.540 10,505 +0.02(+0.98%)
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.