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

Air France ADR (OP: AFLYY )

1.130 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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, 2022 3.510 3.680 3.430 3.590 105,690 -0.13(-3.49%)
May 27, 2022 3.650 3.720 3.530 3.720 56,648 +0.00(+0.00%)
May 26, 2022 3.680 3.760 3.650 3.720 72,258 +0.00(+0.00%)
May 25, 2022 3.660 3.890 3.650 3.720 37,672 +0.00(+0.00%)
May 24, 2022 4.080 4.080 3.557 3.720 158,656 -0.89(-19.31%)
May 23, 2022 4.550 4.680 4.530 4.610 56,622 +0.16(+3.60%)
May 20, 2022 4.520 4.550 4.418 4.450 6,721 -0.02(-0.45%)
May 19, 2022 4.429 4.480 4.400 4.470 100,171 +0.19(+4.44%)
May 18, 2022 4.340 4.350 4.220 4.280 16,169 +0.11(+2.64%)
May 17, 2022 4.100 4.170 4.100 4.170 27,171 +0.13(+3.22%)
May 16, 2022 3.960 4.040 3.960 4.040 20,593 +0.05(+1.28%)
May 13, 2022 3.970 4.015 3.950 3.989 24,700 +0.14(+3.61%)
May 12, 2022 3.860 3.977 3.820 3.850 68,721 -0.11(-2.78%)
May 11, 2022 4.060 4.120 3.940 3.960 12,234 -0.09(-2.22%)
May 10, 2022 4.105 4.115 4.010 4.050 21,657 +0.03(+0.75%)
May 09, 2022 4.185 4.185 4.020 4.020 21,573 -0.11(-2.66%)
May 06, 2022 4.165 4.200 4.120 4.130 18,618 -0.03(-0.72%)
May 05, 2022 4.200 4.240 4.160 4.160 10,349 -0.06(-1.42%)
May 04, 2022 4.115 4.220 4.090 4.220 14,998 +0.04(+0.96%)
May 03, 2022 4.200 4.200 4.150 4.180 22,216 +0.06(+1.46%)
May 02, 2022 4.100 4.120 4.060 4.120 36,770 +0.02(+0.49%)
Apr 29, 2022 4.180 4.200 4.100 4.100 45,680 -0.07(-1.56%)
Apr 28, 2022 4.260 4.260 4.165 4.165 1,367 +0.01(+0.36%)
Apr 27, 2022 4.150 4.210 4.070 4.150 45,691 -0.07(-1.65%)
Apr 26, 2022 4.300 4.300 4.220 4.220 15,608 -0.15(-3.44%)
Apr 25, 2022 4.470 4.470 4.340 4.370 29,597 -0.03(-0.68%)
Apr 22, 2022 4.395 4.455 4.370 4.400 1,776 -0.04(-0.90%)
Apr 21, 2022 4.620 4.630 4.440 4.440 33,486 +0.03(+0.68%)
Apr 20, 2022 4.455 4.455 4.410 4.410 4,743 -0.01(-0.23%)
Apr 19, 2022 4.450 4.450 4.401 4.420 29,352 +0.00(+0.00%)
Apr 18, 2022 4.430 4.440 4.320 4.420 41,889 +0.01(+0.23%)
Apr 14, 2022 4.460 4.460 4.410 4.410 11,487 +0.00(+0.00%)
Apr 13, 2022 4.305 4.420 4.305 4.410 68,388 +0.11(+2.44%)
Apr 12, 2022 4.350 4.350 4.300 4.305 7,138 -0.11(-2.38%)
Apr 11, 2022 4.305 4.410 4.305 4.410 38,724 +0.12(+2.80%)
Apr 08, 2022 4.300 4.350 4.290 4.290 4,829 -0.06(-1.38%)
Apr 07, 2022 4.400 4.400 4.300 4.350 28,173 +0.01(+0.23%)
Apr 06, 2022 4.370 4.370 4.320 4.340 22,071 -0.09(-2.03%)
Apr 05, 2022 4.500 4.500 4.430 4.430 13,949 -0.11(-2.42%)
Apr 04, 2022 4.520 4.570 4.460 4.540 16,992 -0.05(-1.09%)
Apr 01, 2022 4.545 4.590 4.520 4.590 4,667 +0.05(+1.10%)
Mar 31, 2022 4.600 4.600 4.540 4.540 48,043 -0.12(-2.58%)
Mar 30, 2022 4.580 4.660 4.560 4.660 11,318 -0.09(-1.89%)
Mar 29, 2022 4.701 4.750 4.685 4.750 47,182 +0.24(+5.26%)
Mar 28, 2022 4.510 4.520 4.450 4.513 19,743 +0.02(+0.50%)
Mar 25, 2022 4.460 4.520 4.450 4.490 19,173 +0.05(+1.13%)
Mar 24, 2022 4.400 4.440 4.370 4.440 18,092 +0.07(+1.60%)
Mar 23, 2022 4.380 4.400 4.320 4.370 6,752 -0.09(-2.02%)
Mar 22, 2022 4.482 4.500 4.440 4.460 16,516 +0.13(+3.00%)
Mar 21, 2022 4.390 4.394 4.320 4.330 22,113 -0.05(-1.14%)
Mar 18, 2022 4.380 4.410 4.350 4.380 62,467 -0.02(-0.45%)
Mar 17, 2022 4.290 4.400 4.290 4.400 6,021 +0.07(+1.62%)
Mar 16, 2022 4.240 4.345 4.240 4.330 53,711 +0.15(+3.46%)
Mar 15, 2022 4.185 4.190 4.100 4.185 55,086 +0.08(+1.89%)
Mar 14, 2022 4.140 4.140 4.060 4.107 12,643 +0.11(+2.68%)
Mar 11, 2022 4.150 4.150 4.000 4.000 28,401 -0.05(-1.23%)
Mar 10, 2022 4.100 4.106 4.041 4.050 22,593 -0.05(-1.22%)
Mar 09, 2022 4.090 4.160 4.025 4.100 36,973 +0.22(+5.67%)
Mar 08, 2022 3.670 3.998 3.560 3.880 125,084 +0.45(+13.12%)
Mar 07, 2022 3.700 3.730 3.420 3.430 117,765 -0.41(-10.68%)
Mar 04, 2022 3.930 3.950 3.770 3.840 112,703 -0.30(-7.25%)
Mar 03, 2022 4.260 4.270 4.130 4.140 18,051 -0.23(-5.26%)
Mar 02, 2022 4.400 4.440 4.350 4.370 17,732 +0.16(+3.80%)
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.