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 (%)
Mar 31, 2023 1.850 1.880 1.850 1.870 31,453 +0.09(+5.06%)
Mar 30, 2023 1.830 1.860 1.780 1.780 20,627 +0.04(+2.30%)
Mar 29, 2023 1.720 1.800 1.720 1.740 34,362 +0.05(+2.96%)
Mar 28, 2023 1.720 1.720 1.690 1.690 9,867 -0.01(-0.59%)
Mar 27, 2023 1.690 1.700 1.680 1.700 21,094 +0.00(+0.00%)
Mar 24, 2023 1.720 1.720 1.680 1.700 15,166 -0.04(-2.19%)
Mar 23, 2023 1.770 1.770 1.720 1.738 28,949 -0.02(-1.25%)
Mar 22, 2023 1.800 1.820 1.750 1.760 25,375 +0.00(+0.00%)
Mar 21, 2023 1.770 1.790 1.730 1.760 68,470 +0.04(+2.12%)
Mar 20, 2023 1.720 1.730 1.710 1.723 9,699 +0.01(+0.78%)
Mar 17, 2023 1.740 1.740 1.690 1.710 46,436 -0.02(-1.33%)
Mar 16, 2023 1.710 1.740 1.660 1.733 41,435 +0.02(+1.35%)
Mar 15, 2023 1.685 1.740 1.660 1.710 63,115 -0.14(-7.57%)
Mar 14, 2023 1.810 1.880 1.800 1.850 52,504 +0.07(+3.72%)
Mar 13, 2023 1.840 1.860 1.765 1.784 46,800 -0.08(-4.10%)
Mar 10, 2023 1.880 1.910 1.850 1.860 99,066 -0.04(-2.11%)
Mar 09, 2023 1.933 1.940 1.900 1.900 53,095 -0.04(-2.06%)
Mar 08, 2023 2.000 2.000 1.930 1.940 34,590 -0.02(-1.02%)
Mar 07, 2023 1.970 1.970 1.945 1.960 78,407 +0.00(+0.05%)
Mar 06, 2023 1.960 1.975 1.930 1.959 29,280 +0.03(+1.77%)
Mar 03, 2023 1.920 1.950 1.900 1.925 46,383 +0.05(+2.61%)
Mar 02, 2023 1.880 1.880 1.860 1.876 15,253 -0.03(-1.78%)
Mar 01, 2023 1.910 1.910 1.900 1.910 17,497 +0.03(+1.60%)
Feb 28, 2023 1.870 1.890 1.870 1.880 24,542 +0.03(+1.90%)
Feb 27, 2023 1.840 1.870 1.840 1.845 31,818 -0.01(-0.27%)
Feb 24, 2023 1.860 1.860 1.833 1.850 25,566 -0.04(-2.12%)
Feb 23, 2023 1.880 1.910 1.870 1.890 53,594 +0.09(+5.00%)
Feb 22, 2023 1.880 1.880 1.795 1.800 26,345 -0.03(-1.50%)
Feb 21, 2023 1.870 1.870 1.823 1.827 230,904 -0.06(-3.31%)
Feb 17, 2023 1.840 1.940 1.840 1.890 143,271 +0.10(+5.59%)
Feb 16, 2023 1.800 1.810 1.770 1.790 24,742 +0.03(+1.70%)
Feb 15, 2023 1.710 1.760 1.710 1.760 89,295 +0.05(+2.92%)
Feb 14, 2023 1.690 1.710 1.680 1.710 630,025 +0.04(+2.43%)
Feb 13, 2023 1.655 1.670 1.630 1.669 22,190 +0.03(+1.71%)
Feb 10, 2023 1.710 1.710 1.620 1.641 41,386 -0.05(-2.87%)
Feb 09, 2023 1.740 1.740 1.690 1.690 11,311 -0.01(-0.29%)
Feb 08, 2023 1.710 1.730 1.670 1.695 43,551 -0.01(-0.88%)
Feb 07, 2023 1.700 1.720 1.690 1.710 66,775 +0.00(+0.00%)
Feb 06, 2023 1.750 1.750 1.710 1.710 12,999 -0.01(-0.58%)
Feb 03, 2023 1.700 1.730 1.700 1.720 25,091 +0.00(+0.00%)
Feb 02, 2023 1.730 1.740 1.700 1.720 72,103 +0.02(+1.18%)
Feb 01, 2023 1.740 1.740 1.690 1.700 191,263 -0.02(-1.16%)
Jan 31, 2023 1.710 1.720 1.695 1.720 70,467 +0.01(+0.58%)
Jan 30, 2023 1.650 1.730 1.650 1.710 203,242 -0.09(-5.16%)
Jan 27, 2023 1.810 1.860 1.796 1.803 119,669 +0.01(+0.36%)
Jan 26, 2023 1.820 1.840 1.770 1.796 59,912 -0.02(-1.29%)
Jan 25, 2023 1.860 1.860 1.790 1.820 84,146 +0.00(+0.00%)
Jan 24, 2023 1.790 1.830 1.780 1.820 101,693 +0.03(+1.68%)
Jan 23, 2023 1.820 1.840 1.780 1.790 212,624 +0.00(+0.20%)
Jan 20, 2023 1.753 1.790 1.753 1.786 93,271 +0.06(+3.27%)
Jan 19, 2023 1.760 1.760 1.720 1.730 76,274 -0.03(-1.70%)
Jan 18, 2023 1.800 1.800 1.740 1.760 172,762 +0.03(+2.03%)
Jan 17, 2023 1.710 1.780 1.710 1.725 139,087 +0.04(+2.37%)
Jan 13, 2023 1.610 1.690 1.610 1.685 54,085 +0.12(+8.01%)
Jan 12, 2023 1.560 1.570 1.530 1.560 38,449 +0.05(+2.97%)
Jan 11, 2023 1.515 1.515 1.500 1.515 8,601 -0.03(-1.62%)
Jan 10, 2023 1.520 1.540 1.505 1.540 105,523 +0.02(+1.32%)
Jan 09, 2023 1.510 1.570 1.500 1.520 106,459 +0.02(+1.67%)
Jan 06, 2023 1.480 1.500 1.480 1.495 14,554 +0.02(+1.01%)
Jan 05, 2023 1.440 1.490 1.440 1.480 75,831 +0.04(+2.78%)
Jan 04, 2023 1.410 1.450 1.380 1.440 196,762 +0.06(+4.35%)
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.