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

Air China Ltd ADR (OP: AIRYY )

10.26 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
May 31, 2017 19.11 19.11 18.90 18.90 328 -0.31(-1.61%)
May 30, 2017 19.01 19.21 19.01 19.21 251 +0.76(+4.12%)
May 25, 2017 18.45 18.45 18.45 50 +0.21(+1.15%)
May 24, 2017 18.24 18.24 18.24 18.24 356 -0.24(-1.30%)
May 19, 2017 18.48 18.48 18.48 0 +0.26(+1.43%)
May 16, 2017 18.22 18.22 18.22 88 -0.28(-1.51%)
May 15, 2017 18.24 18.50 18.24 18.50 3,581 +0.06(+0.33%)
May 12, 2017 18.33 18.44 18.33 18.44 743 -0.01(-0.05%)
May 11, 2017 18.02 18.45 18.00 18.45 4,600 +0.97(+5.55%)
May 04, 2017 17.48 17.48 17.48 0 -0.02(-0.11%)
Apr 25, 2017 17.50 17.50 17.50 0 +0.60(+3.55%)
Apr 20, 2017 16.90 16.90 16.90 0 -0.30(-1.74%)
Apr 18, 2017 17.20 17.20 17.20 0 -0.22(-1.26%)
Apr 12, 2017 17.42 17.42 17.42 0 -0.08(-0.46%)
Apr 11, 2017 17.36 17.50 17.36 17.50 2,982 +0.86(+5.17%)
Apr 06, 2017 16.64 16.64 16.64 0 +0.14(+0.85%)
Apr 03, 2017 16.50 16.50 16.50 0 +0.30(+1.85%)
Mar 31, 2017 16.20 16.20 16.20 16.20 100 -0.40(-2.41%)
Mar 30, 2017 16.11 16.60 16.11 16.60 840 -0.25(-1.48%)
Mar 29, 2017 16.75 16.85 16.75 16.85 550 -0.03(-0.18%)
Mar 28, 2017 16.96 16.96 16.88 16.88 311 +0.20(+1.17%)
Mar 27, 2017 16.93 16.93 16.68 16.68 350 -0.34(-1.97%)
Mar 24, 2017 17.08 17.08 17.01 17.02 1,600 -0.01(-0.06%)
Mar 23, 2017 17.03 17.03 17.03 17.03 518 +0.68(+4.16%)
Mar 22, 2017 16.14 16.35 16.14 16.35 15,150 +0.05(+0.31%)
Mar 21, 2017 16.30 16.30 16.30 16.30 120 +0.24(+1.49%)
Mar 20, 2017 16.06 16.06 16.06 16.06 831 +0.10(+0.63%)
Mar 17, 2017 16.17 16.17 15.96 15.96 216 -0.29(-1.78%)
Mar 16, 2017 16.25 16.25 16.25 16.25 150 +1.00(+6.56%)
Mar 13, 2017 15.25 15.25 15.25 0 +0.47(+3.21%)
Mar 10, 2017 15.00 15.00 14.78 14.78 800 +0.08(+0.51%)
Mar 09, 2017 14.70 14.70 14.70 14.70 100 -0.30(-2.00%)
Mar 03, 2017 15.00 15.00 15.00 0 -0.60(-3.85%)
Feb 28, 2017 15.60 15.60 15.60 0 +0.10(+0.65%)
Feb 27, 2017 15.55 15.60 15.50 15.50 452 -0.23(-1.46%)
Feb 24, 2017 15.45 15.73 15.45 15.73 4,037 +0.28(+1.81%)
Feb 23, 2017 15.45 15.45 15.45 15.45 1,118 -0.11(-0.71%)
Feb 22, 2017 15.56 15.56 15.56 15.56 415 +0.55(+3.66%)
Feb 17, 2017 15.01 15.01 15.01 21 -0.14(-0.92%)
Feb 14, 2017 15.15 15.15 15.15 162 +0.42(+2.85%)
Feb 13, 2017 14.73 14.73 14.73 14.73 126 +0.31(+2.15%)
Feb 10, 2017 14.42 14.42 14.42 14.42 1,000 +0.04(+0.28%)
Feb 09, 2017 14.88 14.88 14.38 14.38 1,383 +0.23(+1.63%)
Feb 08, 2017 14.10 14.15 14.10 14.15 1,300 -0.05(-0.35%)
Feb 03, 2017 14.20 14.20 14.20 0 +0.20(+1.43%)
Feb 02, 2017 14.00 14.00 14.00 14.00 1,014 -0.18(-1.27%)
Jan 30, 2017 14.18 14.18 14.18 0 -0.42(-2.88%)
Jan 27, 2017 14.60 14.60 14.60 14.60 500 +0.35(+2.46%)
Jan 24, 2017 14.25 14.25 14.25 0 +0.00(+0.00%)
Jan 20, 2017 14.25 14.25 14.25 0 -0.27(-1.86%)
Jan 19, 2017 14.52 14.52 14.52 14.52 500 +1.07(+7.96%)
Jan 13, 2017 13.45 13.45 13.45 0 +0.15(+1.13%)
Jan 10, 2017 13.30 13.30 13.30 0 +0.20(+1.53%)
Jan 09, 2017 13.20 13.20 13.10 13.10 750 -0.10(-0.76%)
Jan 06, 2017 13.20 13.20 13.20 13.20 288 -0.07(-0.53%)
Jan 05, 2017 13.27 13.27 13.27 13.27 140 +0.00(+0.00%)
Jan 04, 2017 13.27 13.27 13.27 13.27 121 +0.40(+3.11%)
Dec 30, 2016 12.87 12.87 12.87 15 +0.02(+0.16%)
Dec 29, 2016 12.85 12.85 12.85 12.85 586 +0.03(+0.23%)
Dec 28, 2016 12.82 12.82 12.82 12.82 450 -0.24(-1.84%)
Dec 27, 2016 13.05 13.10 13.05 13.06 2,900 -0.17(-1.26%)
Dec 22, 2016 13.23 13.23 13.23 0 +0.38(+2.93%)
Dec 20, 2016 12.85 12.85 12.85 50 +0.05(+0.39%)
Dec 19, 2016 12.80 12.80 12.80 12.80 255 -0.08(-0.62%)
Dec 13, 2016 12.88 12.88 12.88 40 -0.10(-0.77%)
Dec 12, 2016 13.15 13.35 12.98 12.98 1,641 -0.67(-4.91%)
Dec 08, 2016 13.65 13.65 13.65 0 +0.10(+0.74%)
Dec 02, 2016 13.55 13.55 13.55 0 -0.04(-0.29%)
Dec 01, 2016 13.59 13.59 13.59 13.59 100 +0.39(+2.95%)
Nov 28, 2016 13.20 13.20 13.20 0 +0.35(+2.72%)
Nov 18, 2016 12.85 12.85 12.85 0 -0.20(-1.53%)
Nov 03, 2016 13.05 13.05 13.05 37 +0.05(+0.38%)
Nov 02, 2016 13.00 13.00 13.00 13.00 7,530 -0.28(-2.11%)
Oct 31, 2016 13.28 13.28 13.28 0 -0.03(-0.23%)
Oct 28, 2016 13.31 13.31 13.31 13.31 100 +0.28(+2.15%)
Oct 27, 2016 13.04 13.09 13.03 13.03 688 -0.27(-2.03%)
Oct 24, 2016 13.30 13.30 13.30 0 -0.25(-1.85%)
Oct 21, 2016 13.55 13.55 13.55 13.55 150 -0.16(-1.17%)
Oct 19, 2016 13.71 13.71 13.71 0 +0.23(+1.71%)
Oct 06, 2016 13.48 13.48 13.48 0 -0.10(-0.74%)
Oct 04, 2016 13.58 13.58 13.58 200 -0.09(-0.66%)
Oct 03, 2016 13.67 13.67 13.67 13.67 0 +0.00(+0.00%)
Sep 30, 2016 13.60 13.67 13.60 13.67 610 -0.07(-0.51%)
Sep 29, 2016 13.75 13.75 13.74 13.74 400 -0.11(-0.79%)
Sep 28, 2016 13.90 13.90 13.85 13.85 500 +0.02(+0.14%)
Sep 27, 2016 13.75 13.98 13.74 13.83 2,472 +0.08(+0.58%)
Sep 26, 2016 14.02 14.02 13.75 13.75 400 -0.35(-2.48%)
Sep 23, 2016 14.10 14.10 14.10 14.10 400 +0.05(+0.36%)
Sep 20, 2016 14.05 14.05 14.05 0 -0.20(-1.40%)
Sep 19, 2016 14.09 14.25 14.09 14.25 410 -0.07(-0.49%)
Sep 16, 2016 14.26 14.34 14.26 14.32 11,000 +0.02(+0.14%)
Sep 14, 2016 14.30 14.30 14.30 0 -0.65(-4.35%)
Sep 09, 2016 14.95 14.95 14.95 0 +0.02(+0.13%)
Sep 08, 2016 14.90 14.93 14.86 14.93 835 -0.20(-1.32%)
Sep 07, 2016 15.14 15.14 15.12 15.13 854 +0.35(+2.37%)
Aug 31, 2016 14.78 14.78 14.78 0 +0.07(+0.48%)
Aug 30, 2016 14.71 14.71 14.70 14.71 300 -0.18(-1.21%)
Aug 29, 2016 14.85 14.92 14.85 14.89 1,836 -0.23(-1.52%)
Aug 26, 2016 15.12 15.12 15.12 15.12 544 -0.30(-1.95%)
Aug 19, 2016 15.42 15.42 15.42 0 -0.40(-2.53%)
Aug 17, 2016 15.82 15.82 15.82 0 -0.53(-3.24%)
Aug 15, 2016 16.35 16.35 16.35 0 +0.91(+5.89%)
Aug 09, 2016 15.44 15.44 15.44 0 +0.00(+0.00%)
Aug 08, 2016 15.44 15.44 15.44 15.44 689 +0.03(+0.19%)
Aug 05, 2016 15.41 15.41 15.41 15.41 689 +0.40(+2.66%)
Aug 03, 2016 15.01 15.01 15.01 0 +0.18(+1.21%)
Jul 21, 2016 14.83 14.83 14.83 0 -0.42(-2.75%)
Jul 20, 2016 15.18 15.25 15.18 15.25 200 +0.29(+1.90%)
Jul 19, 2016 14.96 14.96 14.96 14.96 200 -0.01(-0.03%)
Jul 18, 2016 15.03 15.03 14.97 14.97 250 -0.48(-3.11%)
Jul 14, 2016 15.45 15.45 15.45 0 +0.83(+5.68%)
Jul 13, 2016 14.59 14.63 14.59 14.62 3,900 -0.22(-1.48%)
Jul 11, 2016 14.84 14.84 14.84 0 +0.52(+3.63%)
Jul 08, 2016 14.32 14.32 14.32 14.32 200 +0.54(+3.93%)
Jul 07, 2016 13.85 13.85 13.78 13.78 205 -0.13(-0.95%)
Jul 01, 2016 13.91 13.91 13.91 0 +0.10(+0.72%)
Jun 30, 2016 13.81 13.81 13.81 13.81 275 +0.32(+2.39%)
Jun 29, 2016 13.49 13.49 13.49 13.49 500 +0.11(+0.80%)
Jun 28, 2016 13.34 13.38 13.34 13.38 250 +0.17(+1.29%)
Jun 24, 2016 13.21 13.21 13.21 0 -0.69(-4.96%)
Jun 23, 2016 14.04 14.04 13.90 13.90 660 +0.17(+1.24%)
Jun 22, 2016 13.73 13.73 13.73 13.73 1,300 +0.19(+1.40%)
Jun 21, 2016 13.54 13.54 13.54 13.54 500 -0.34(-2.45%)
Jun 20, 2016 13.68 13.88 13.68 13.88 899 +0.80(+6.12%)
Jun 16, 2016 13.08 13.08 13.08 0 -0.31(-2.35%)
Jun 15, 2016 13.39 13.39 13.39 13.39 100 +0.06(+0.47%)
Jun 10, 2016 13.33 13.33 13.33 0 -0.35(-2.54%)
Jun 07, 2016 13.68 13.68 13.68 0 +0.28(+2.11%)
Jun 06, 2016 13.40 13.40 13.40 13.40 1,801 +0.29(+2.19%)
Jun 03, 2016 13.24 13.29 13.11 13.11 600 -0.15(-1.13%)
Jun 02, 2016 13.20 13.26 13.20 13.26 300 +0.04(+0.34%)
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.