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

Air France ADR (OP: AFLYY )

1.010 -0.012 (-1.17%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 15, 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 15, 2024 1.020 1.040 1.010 1.010 52,015 -0.01(-1.17%)
Apr 12, 2024 1.080 1.090 1.010 1.022 277,984 -0.07(-6.24%)
Apr 11, 2024 1.090 1.130 1.090 1.090 15,142 -0.02(-2.24%)
Apr 10, 2024 1.060 1.157 1.060 1.115 10,465 +0.02(+2.28%)
Apr 09, 2024 1.100 1.113 1.090 1.090 17,347 -0.01(-0.90%)
Apr 08, 2024 1.070 1.120 1.070 1.100 84,434 +0.04(+3.58%)
Apr 05, 2024 1.100 1.100 1.050 1.062 69,704 -0.04(-3.41%)
Apr 04, 2024 1.050 1.100 1.050 1.099 39,817 +0.00(+0.41%)
Apr 03, 2024 1.100 1.100 1.080 1.095 9,205 -0.01(-0.45%)
Apr 02, 2024 1.080 1.150 1.060 1.100 42,535 -0.02(-1.79%)
Apr 01, 2024 1.110 1.160 1.110 1.120 13,944 -0.00(-0.44%)
Mar 28, 2024 1.100 1.130 1.080 1.125 32,217 +0.00(+0.45%)
Mar 27, 2024 1.110 1.130 1.110 1.120 28,792 +0.01(+0.90%)
Mar 26, 2024 1.100 1.110 1.080 1.110 29,286 +0.03(+2.78%)
Mar 25, 2024 1.040 1.120 1.040 1.080 117,817 -0.01(-0.94%)
Mar 22, 2024 1.130 1.130 1.090 1.090 21,176 -0.03(-2.61%)
Mar 21, 2024 1.100 1.130 1.090 1.119 31,684 +0.02(+1.96%)
Mar 20, 2024 1.030 1.110 1.030 1.098 31,855 +0.00(+0.27%)
Mar 19, 2024 1.100 1.110 1.070 1.095 52,123 +0.00(+0.46%)
Mar 18, 2024 1.120 1.120 1.090 1.090 4,564 -0.02(-1.80%)
Mar 15, 2024 1.110 1.120 1.090 1.110 31,674 +0.01(+0.91%)
Mar 14, 2024 1.110 1.150 1.100 1.100 221,664 -0.07(-5.98%)
Mar 13, 2024 1.140 1.185 1.110 1.170 148,025 +0.02(+1.74%)
Mar 12, 2024 1.190 1.190 1.120 1.150 37,168 -0.01(-0.86%)
Mar 11, 2024 1.140 1.160 1.100 1.160 132,224 +0.04(+3.57%)
Mar 08, 2024 1.130 1.140 1.100 1.120 47,289 -0.01(-0.88%)
Mar 07, 2024 1.120 1.150 1.110 1.130 29,844 +0.02(+1.80%)
Mar 06, 2024 1.120 1.140 1.100 1.110 137,398 +0.01(+0.93%)
Mar 05, 2024 1.120 1.120 1.080 1.100 137,599 -0.03(-2.67%)
Mar 04, 2024 1.080 1.150 1.080 1.130 108,723 -0.04(-3.42%)
Mar 01, 2024 1.190 1.190 1.150 1.170 171,576 -0.04(-3.31%)
Feb 29, 2024 1.210 1.240 1.170 1.210 261,956 -0.06(-4.72%)
Feb 28, 2024 1.270 1.280 1.240 1.270 23,554 -0.03(-2.31%)
Feb 27, 2024 1.270 1.310 1.270 1.300 54,730 +0.03(+2.36%)
Feb 26, 2024 1.300 1.300 1.240 1.270 129,829 -0.02(-1.53%)
Feb 23, 2024 1.260 1.298 1.260 1.290 31,963 +0.02(+1.55%)
Feb 22, 2024 1.220 1.309 1.220 1.270 29,918 +0.03(+2.42%)
Feb 21, 2024 1.240 1.250 1.240 1.240 8,724 +0.00(+0.00%)
Feb 20, 2024 1.230 1.240 1.200 1.240 48,691 +0.02(+1.64%)
Feb 16, 2024 1.240 1.250 1.190 1.220 41,828 -0.02(-1.61%)
Feb 15, 2024 1.270 1.270 1.235 1.240 35,861 -0.02(-1.56%)
Feb 14, 2024 1.220 1.260 1.220 1.260 7,349 +0.06(+4.94%)
Feb 13, 2024 1.230 1.259 1.200 1.200 55,143 -0.05(-3.96%)
Feb 12, 2024 1.290 1.290 1.240 1.250 51,941 +0.00(+0.34%)
Feb 09, 2024 1.290 1.290 1.230 1.246 108,694 -0.02(-1.91%)
Feb 08, 2024 1.305 1.320 1.270 1.270 43,153 -0.01(-0.78%)
Feb 07, 2024 1.310 1.310 1.270 1.280 59,388 -0.03(-2.33%)
Feb 06, 2024 1.280 1.334 1.280 1.311 1,996 +0.00(+0.20%)
Feb 05, 2024 1.340 1.350 1.290 1.308 42,964 -0.01(-0.93%)
Feb 02, 2024 1.340 1.369 1.320 1.320 4,312 -0.02(-1.47%)
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.