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 UNCHANGED
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 (%)
Apr 29, 2016 8.940 9.050 8.900 9.050 215,823 -0.13(-1.42%)
Apr 28, 2016 9.190 9.190 9.150 9.180 4,062 +0.06(+0.66%)
Apr 27, 2016 9.050 9.120 9.020 9.120 10,809 +0.13(+1.45%)
Apr 26, 2016 8.980 9.010 8.940 8.990 31,334 -0.02(-0.22%)
Apr 25, 2016 9.030 9.030 8.970 9.010 7,764 -0.06(-0.66%)
Apr 22, 2016 9.050 9.070 8.980 9.070 21,050 +0.06(+0.67%)
Apr 21, 2016 9.190 9.190 8.980 9.010 26,136 -0.44(-4.66%)
Apr 20, 2016 9.483 9.483 9.450 9.450 4,980 -0.06(-0.63%)
Apr 19, 2016 9.450 9.520 9.450 9.510 12,187 +0.26(+2.81%)
Apr 18, 2016 9.270 9.270 9.250 9.250 350 -0.06(-0.64%)
Apr 15, 2016 9.300 9.320 9.280 9.310 19,258 +0.04(+0.43%)
Apr 14, 2016 9.290 9.300 9.250 9.270 17,808 -0.04(-0.43%)
Apr 13, 2016 9.450 9.450 9.300 9.310 5,375 -0.14(-1.48%)
Apr 12, 2016 9.330 9.480 9.330 9.450 2,686 +0.13(+1.39%)
Apr 11, 2016 9.320 9.400 9.260 9.320 7,534 +0.05(+0.54%)
Apr 08, 2016 9.200 9.270 9.200 9.270 4,525 +0.24(+2.66%)
Apr 07, 2016 9.050 9.070 9.030 9.030 7,383 -0.04(-0.50%)
Apr 06, 2016 9.030 9.100 8.900 9.075 21,307 -0.42(-4.37%)
Apr 05, 2016 9.390 9.750 9.360 9.490 92,279 -0.01(-0.11%)
Apr 04, 2016 9.620 9.620 9.470 9.500 7,338 +0.15(+1.65%)
Apr 01, 2016 9.210 9.370 9.200 9.346 25,324 -0.23(-2.44%)
Mar 31, 2016 9.630 9.680 9.470 9.580 13,766 +0.11(+1.16%)
Mar 30, 2016 9.345 9.470 9.345 9.470 12,179 +0.12(+1.28%)
Mar 29, 2016 9.160 9.350 9.160 9.350 26,467 +0.23(+2.52%)
Mar 28, 2016 9.200 9.200 9.120 9.120 384,110 +0.00(+0.00%)
Mar 24, 2016 9.120 9.120 9.120 0 -0.03(-0.33%)
Mar 23, 2016 9.120 9.200 9.120 9.150 41,058 +0.06(+0.66%)
Mar 22, 2016 9.040 9.180 9.000 9.090 74,612 -0.44(-4.62%)
Mar 21, 2016 9.530 9.540 9.440 9.530 18,659 -0.26(-2.66%)
Mar 18, 2016 9.595 9.920 9.586 9.790 14,588 +0.11(+1.14%)
Mar 17, 2016 9.620 9.700 9.523 9.680 21,046 -0.02(-0.21%)
Mar 16, 2016 9.540 9.700 9.540 9.700 12,852 +0.28(+2.97%)
Mar 15, 2016 9.350 9.420 9.350 9.420 12,611 +0.01(+0.14%)
Mar 14, 2016 9.440 9.440 9.300 9.407 130,337 -0.14(-1.50%)
Mar 11, 2016 9.480 9.580 9.448 9.550 50,764 +0.37(+4.03%)
Mar 10, 2016 9.180 9.290 9.090 9.180 25,591 +0.16(+1.77%)
Mar 09, 2016 9.020 9.020 8.986 9.020 1,800 +0.02(+0.22%)
Mar 08, 2016 9.055 9.055 8.970 9.000 7,080 -0.26(-2.81%)
Mar 07, 2016 9.070 9.260 9.043 9.260 13,647 -0.21(-2.22%)
Mar 04, 2016 9.450 9.460 9.450 9.470 3,845 +0.30(+3.27%)
Mar 03, 2016 9.020 9.170 9.020 9.170 16,484 -0.07(-0.76%)
Mar 02, 2016 9.290 9.290 9.190 9.240 23,069 -0.05(-0.54%)
Mar 01, 2016 9.200 9.290 9.200 9.290 7,016 +0.28(+3.11%)
Feb 29, 2016 9.050 9.050 9.010 9.010 6,500 -0.07(-0.77%)
Feb 26, 2016 9.110 9.110 9.000 9.080 1,516 -0.30(-3.20%)
Feb 25, 2016 9.370 9.380 9.286 9.380 10,150 +0.35(+3.88%)
Feb 24, 2016 8.890 9.030 8.890 9.030 1,677 +0.03(+0.33%)
Feb 23, 2016 9.140 9.140 9.000 9.000 11,555 +0.16(+1.86%)
Feb 22, 2016 8.860 8.860 8.760 8.836 8,473 -0.56(-6.00%)
Feb 19, 2016 9.160 9.450 9.146 9.400 11,871 +0.23(+2.52%)
Feb 18, 2016 9.220 9.245 9.104 9.169 4,482 +0.91(+11.01%)
Feb 17, 2016 8.261 8.261 8.190 8.260 1,100 +0.51(+6.58%)
Feb 12, 2016 7.750 7.750 7.750 52 -0.09(-1.15%)
Feb 11, 2016 7.690 7.840 7.690 7.840 4,676 -0.09(-1.13%)
Feb 10, 2016 7.898 7.930 7.898 7.930 1,550 +0.21(+2.72%)
Feb 09, 2016 7.720 7.720 7.720 7.720 547 -0.07(-0.90%)
Feb 08, 2016 7.786 7.790 7.670 7.790 4,798 -0.38(-4.60%)
Feb 05, 2016 8.166 8.166 8.166 8.166 156 +0.03(+0.41%)
Feb 04, 2016 8.133 8.133 8.133 8.133 1,001 +0.00(+0.04%)
Feb 03, 2016 7.920 8.130 7.840 8.130 7,316 +0.02(+0.25%)
Feb 02, 2016 8.250 8.250 8.099 8.110 2,054 -0.25(-2.99%)
Feb 01, 2016 8.270 8.360 8.220 8.360 14,250 +0.35(+4.37%)
Jan 29, 2016 7.870 8.010 7.860 8.010 207,469 -0.09(-1.06%)
Jan 28, 2016 8.290 8.290 7.980 8.095 3,334 -0.52(-6.08%)
Jan 27, 2016 8.566 8.620 8.520 8.620 76,918 +0.19(+2.25%)
Jan 25, 2016 8.430 8.430 8.430 478,125 +0.52(+6.64%)
Jan 20, 2016 7.905 7.905 7.905 1 -0.20(-2.53%)
Jan 19, 2016 8.165 8.165 8.110 8.110 963 +0.07(+0.87%)
Jan 15, 2016 8.040 8.040 8.040 0 -0.17(-2.07%)
Jan 14, 2016 8.180 8.240 8.120 8.210 11,202 +0.03(+0.37%)
Jan 13, 2016 8.335 8.335 8.180 8.180 9,091 -0.18(-2.15%)
Jan 12, 2016 8.270 8.360 8.250 8.360 4,858 -0.01(-0.12%)
Jan 11, 2016 8.370 8.380 8.370 8.370 892 +0.12(+1.45%)
Jan 08, 2016 8.460 8.470 8.250 8.250 3,508 +0.18(+2.26%)
Jan 07, 2016 8.130 8.236 8.068 8.068 4,308 +0.05(+0.67%)
Jan 06, 2016 7.970 8.110 7.970 8.014 3,903 +0.04(+0.55%)
Jan 05, 2016 7.960 7.990 7.960 7.970 9,538 +0.10(+1.27%)
Jan 04, 2016 7.760 7.870 7.707 7.870 5,924 +0.35(+4.70%)
Dec 31, 2015 7.517 7.517 7.517 0 -0.06(-0.77%)
Dec 30, 2015 7.607 7.610 7.575 7.575 939 +0.08(+1.08%)
Dec 29, 2015 7.600 7.600 7.487 7.494 2,290 -0.04(-0.48%)
Dec 28, 2015 7.550 7.554 7.530 7.530 4,499 +0.03(+0.40%)
Dec 23, 2015 7.500 7.500 7.500 0 +0.13(+1.76%)
Dec 22, 2015 7.370 7.370 7.370 7.370 1,233 -0.01(-0.14%)
Dec 21, 2015 7.360 7.435 7.320 7.380 7,554 +0.25(+3.51%)
Dec 18, 2015 7.130 7.130 7.130 7.130 1,056 +0.04(+0.56%)
Dec 17, 2015 7.180 7.180 7.087 7.090 5,379 -0.01(-0.14%)
Dec 16, 2015 7.260 7.260 7.100 7.100 1,975 +0.10(+1.43%)
Dec 15, 2015 7.030 7.030 7.000 7.000 4,086 +0.11(+1.60%)
Dec 14, 2015 6.960 6.960 6.890 6.890 2,740 -0.12(-1.71%)
Dec 11, 2015 7.030 7.040 7.010 7.010 3,539 -0.06(-0.79%)
Dec 10, 2015 7.050 7.090 7.050 7.066 1,975 +0.07(+0.94%)
Dec 09, 2015 7.090 7.140 7.000 7.000 2,909 +0.11(+1.60%)
Dec 08, 2015 6.890 6.890 6.800 6.890 2,316 +0.03(+0.44%)
Dec 07, 2015 6.920 6.930 6.860 6.860 7,777 -0.09(-1.37%)
Dec 04, 2015 6.890 6.960 6.890 6.955 2,600 +0.29(+4.43%)
Dec 03, 2015 6.870 6.870 6.650 6.660 2,517 -0.10(-1.48%)
Dec 02, 2015 6.780 6.780 6.760 6.760 2,062 +0.12(+1.81%)
Dec 01, 2015 6.560 6.680 6.560 6.640 2,550 +0.00(+0.00%)
Nov 30, 2015 6.640 6.670 6.640 6.640 7,750 +0.04(+0.61%)
Nov 27, 2015 6.670 6.670 6.600 6.600 1,564 +0.15(+2.33%)
Nov 25, 2015 6.450 6.450 6.450 0 -0.25(-3.73%)
Nov 24, 2015 6.710 6.710 6.585 6.700 10,184 -0.15(-2.19%)
Nov 23, 2015 6.850 6.850 6.850 6.850 1,000 -0.23(-3.18%)
Nov 20, 2015 7.142 7.142 7.047 7.075 1,740 -0.07(-0.94%)
Nov 19, 2015 7.080 7.142 7.080 7.142 1,513 +0.25(+3.66%)
Nov 18, 2015 6.970 6.970 6.807 6.890 7,764 +0.04(+0.58%)
Nov 17, 2015 6.890 6.910 6.850 6.850 53,531 -0.09(-1.34%)
Nov 16, 2015 6.800 6.943 6.800 6.943 10,557 -0.34(-4.63%)
Nov 12, 2015 7.280 7.280 7.280 0 -0.14(-1.89%)
Nov 10, 2015 7.420 7.420 7.420 2 -0.12(-1.59%)
Nov 09, 2015 7.610 7.610 7.540 7.540 349 -0.10(-1.31%)
Nov 06, 2015 7.690 7.690 7.640 7.640 464 +0.18(+2.36%)
Nov 04, 2015 7.464 7.464 7.464 49 -0.06(-0.74%)
Nov 03, 2015 7.538 7.538 7.520 7.520 474 +0.21(+2.87%)
Oct 28, 2015 7.310 7.310 7.310 75 +0.07(+0.97%)
Oct 27, 2015 7.240 7.240 7.240 7.240 2,917 +0.04(+0.56%)
Oct 26, 2015 7.200 7.200 7.200 7.200 97,391 +0.14(+1.98%)
Oct 23, 2015 7.060 7.060 7.060 7.060 1,300 +0.26(+3.82%)
Oct 22, 2015 6.670 6.800 6.670 6.800 4,580 -0.09(-1.32%)
Oct 21, 2015 6.891 6.891 6.891 6.891 95,824 -0.26(-3.67%)
Oct 19, 2015 7.154 7.154 7.154 104 -0.08(-1.07%)
Oct 15, 2015 7.231 7.231 7.231 0 -0.04(-0.54%)
Oct 14, 2015 7.190 7.270 7.190 7.270 12,713 -0.03(-0.41%)
Oct 13, 2015 7.270 7.300 7.270 7.300 2,480 -0.02(-0.27%)
Oct 09, 2015 7.320 7.320 7.320 0 +0.20(+2.81%)
Oct 08, 2015 7.020 7.120 7.020 7.120 1,200 +0.34(+5.01%)
Oct 06, 2015 6.780 6.780 6.780 0 +0.00(+0.00%)
Oct 05, 2015 6.745 6.787 6.745 6.780 1,867 -0.07(-1.02%)
Oct 02, 2015 6.820 6.850 6.800 6.850 10,238 +0.14(+2.09%)
Oct 01, 2015 6.670 6.710 6.620 6.710 2,472 -0.12(-1.83%)
Sep 28, 2015 6.835 6.835 6.835 116 -0.24(-3.32%)
Sep 25, 2015 7.100 7.100 7.070 7.070 1,070 -0.10(-1.39%)
Sep 24, 2015 7.120 7.170 7.120 7.170 1,297 -0.12(-1.65%)
Sep 23, 2015 7.290 7.290 7.290 7.290 100 +0.33(+4.74%)
Sep 22, 2015 6.962 6.962 6.960 6.960 1,022 -0.65(-8.54%)
Sep 18, 2015 7.610 7.610 7.610 0 +0.11(+1.47%)
Sep 17, 2015 7.500 7.500 7.500 7.500 3,362 -0.09(-1.24%)
Sep 16, 2015 7.594 7.594 7.594 7.594 178 -0.10(-1.25%)
Sep 15, 2015 7.510 7.690 7.510 7.690 2,604 +0.44(+6.07%)
Sep 14, 2015 7.330 7.330 7.250 7.250 710 -0.01(-0.14%)
Sep 11, 2015 7.260 7.260 7.260 7.260 403 +0.05(+0.69%)
Sep 10, 2015 7.150 7.210 7.150 7.210 325 +0.11(+1.55%)
Sep 09, 2015 7.190 7.220 7.100 7.100 1,345 -0.10(-1.39%)
Sep 08, 2015 7.180 7.200 7.160 7.200 11,647 +0.04(+0.56%)
Sep 04, 2015 7.160 7.160 7.160 0 +0.00(+0.00%)
Sep 03, 2015 7.040 7.160 7.040 7.160 10,561 +0.41(+6.07%)
Sep 02, 2015 6.880 6.880 6.740 6.750 3,915 +0.03(+0.45%)
Sep 01, 2015 6.670 6.720 6.670 6.720 1,860 -0.16(-2.33%)
Aug 31, 2015 6.780 6.880 6.780 6.880 18,926 -0.05(-0.79%)
Aug 28, 2015 6.902 6.935 6.889 6.935 1,466 -0.10(-1.35%)
Aug 27, 2015 7.050 7.050 7.030 7.030 864 +0.09(+1.30%)
Aug 26, 2015 6.940 6.940 6.940 6.940 300 +0.14(+2.06%)
Aug 25, 2015 6.860 6.920 6.800 6.800 6,704 +0.30(+4.62%)
Aug 24, 2015 6.680 6.500 6.500 4,824 -0.18(-2.64%)
Aug 21, 2015 6.735 6.735 6.660 6.676 4,847 -0.14(-2.11%)
Aug 20, 2015 6.750 6.820 6.750 6.820 2,448 +0.06(+0.84%)
Aug 19, 2015 6.700 6.770 6.700 6.763 2,940 -0.13(-1.84%)
Aug 17, 2015 6.890 6.890 6.890 0 -0.03(-0.43%)
Aug 14, 2015 6.900 6.920 6.900 6.920 349 -0.12(-1.76%)
Aug 11, 2015 7.044 7.044 7.044 0 -0.07(-0.93%)
Aug 10, 2015 7.110 7.110 7.110 7.110 365 +0.03(+0.42%)
Aug 07, 2015 7.000 7.080 7.000 7.080 2,720 -0.01(-0.14%)
Aug 06, 2015 7.060 7.110 7.010 7.090 1,865 +0.14(+2.01%)
Aug 04, 2015 6.950 6.950 6.950 0 -0.03(-0.43%)
Aug 03, 2015 7.050 7.050 6.980 6.980 362,456 -0.14(-1.97%)
Jul 31, 2015 7.220 7.220 7.120 7.120 378,862 +0.08(+1.14%)
Jul 30, 2015 6.950 7.040 6.950 7.040 13,364 -0.14(-2.02%)
Jul 29, 2015 7.185 7.185 7.185 7.185 114 -0.11(-1.44%)
Jul 28, 2015 7.300 7.300 7.290 7.290 1,166 -0.11(-1.49%)
Jul 27, 2015 7.400 7.400 7.400 7.400 500 +0.19(+2.64%)
Jul 24, 2015 7.345 7.345 7.210 7.210 3,158 -0.02(-0.24%)
Jul 23, 2015 7.227 7.227 7.227 7.227 290 +0.06(+0.79%)
Jul 22, 2015 7.170 7.170 7.170 7.170 224 -0.01(-0.10%)
Jul 20, 2015 7.178 7.178 7.178 5 +0.02(+0.24%)
Jul 17, 2015 7.160 7.160 7.140 7.160 1,578 +0.06(+0.85%)
Jul 16, 2015 7.080 7.100 7.030 7.100 1,077 +0.12(+1.72%)
Jul 15, 2015 6.980 6.980 6.980 6.980 208 +0.03(+0.43%)
Jul 14, 2015 6.930 6.950 6.930 6.950 2,050 +0.06(+0.89%)
Jul 13, 2015 6.900 6.920 6.880 6.889 3,655 -0.11(-1.59%)
Jul 10, 2015 6.998 7.000 6.998 7.000 864 +0.19(+2.79%)
Jul 09, 2015 6.930 6.930 6.780 6.810 9,880 +0.23(+3.50%)
Jul 08, 2015 6.520 6.580 6.520 6.580 4,124 +0.13(+2.02%)
Jul 07, 2015 6.330 6.450 6.330 6.450 3,161 -0.15(-2.27%)
Jul 06, 2015 6.590 6.640 6.540 6.600 13,708 -0.25(-3.65%)
Jul 02, 2015 6.850 6.850 6.850 0 -0.04(-0.59%)
Jul 01, 2015 6.990 6.990 6.810 6.891 2,065 -0.03(-0.45%)
Jun 29, 2015 6.922 6.922 6.922 0 -0.25(-3.46%)
Jun 26, 2015 7.260 7.260 7.170 7.170 2,580 -0.02(-0.28%)
Jun 23, 2015 7.190 7.190 7.190 0 +0.05(+0.70%)
Jun 22, 2015 7.210 7.210 7.115 7.140 26,286 +0.08(+1.16%)
Jun 19, 2015 7.020 7.058 7.020 7.058 1,947 -0.09(-1.29%)
Jun 18, 2015 7.150 7.150 7.070 7.150 1,328 -0.05(-0.69%)
Jun 17, 2015 7.200 7.200 7.200 7.200 130 +0.17(+2.42%)
Jun 16, 2015 6.990 7.030 6.970 7.030 4,183 -0.36(-4.87%)
Jun 15, 2015 7.340 7.390 7.260 7.390 1,974 -0.17(-2.25%)
Jun 12, 2015 7.390 7.560 7.390 7.560 1,972 -0.06(-0.79%)
Jun 11, 2015 7.620 7.620 7.620 7.620 1,087 -0.34(-4.27%)
Jun 09, 2015 7.960 7.960 7.960 13 -0.04(-0.50%)
Jun 08, 2015 8.080 8.080 8.000 8.000 3,932 -0.01(-0.12%)
Jun 05, 2015 8.070 8.070 8.010 8.010 5,773 -0.29(-3.49%)
Jun 04, 2015 8.320 8.320 8.300 8.300 530 +0.02(+0.21%)
Jun 02, 2015 8.283 8.283 8.283 73 +0.19(+2.39%)
Jun 01, 2015 8.062 8.090 8.062 8.090 1,914 -0.18(-2.18%)
May 29, 2015 8.240 8.270 8.180 8.270 3,287 -0.02(-0.24%)
May 28, 2015 8.200 8.290 8.142 8.290 1,286 -0.06(-0.72%)
May 27, 2015 8.350 8.350 8.350 8.350 2,614 +0.04(+0.48%)
May 26, 2015 8.460 8.460 8.264 8.310 1,380 -0.32(-3.71%)
May 22, 2015 8.630 8.630 8.630 0 -0.04(-0.46%)
May 21, 2015 8.650 8.670 8.650 8.670 641 +0.02(+0.23%)
May 20, 2015 8.710 8.710 8.594 8.650 2,601 -0.21(-2.35%)
May 19, 2015 8.880 8.880 8.830 8.858 1,605 -0.37(-4.03%)
May 18, 2015 9.070 9.230 9.070 9.230 266 -0.16(-1.70%)
May 15, 2015 9.190 9.390 9.190 9.390 731 +0.06(+0.64%)
May 14, 2015 9.330 9.330 9.330 9.330 4,212 +0.11(+1.15%)
May 13, 2015 9.270 9.300 9.223 9.223 1,997 +0.02(+0.26%)
May 12, 2015 9.180 9.270 9.180 9.200 2,861 -0.00(-0.02%)
May 11, 2015 9.240 9.261 9.202 9.202 1,875 +0.00(+0.02%)
May 08, 2015 9.100 9.240 9.090 9.200 8,681 +0.43(+4.90%)
May 07, 2015 8.678 8.830 8.678 8.770 16,375 +0.26(+3.06%)
May 06, 2015 8.450 8.510 8.450 8.510 1,867 +0.15(+1.79%)
May 05, 2015 8.396 8.396 8.350 8.360 10,499 -0.23(-2.68%)
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.