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 (%)
Apr 27, 2018 25.50 25.50 25.50 0 +0.77(+3.11%)
Apr 26, 2018 24.73 24.73 24.73 24.73 242 +0.13(+0.53%)
Apr 23, 2018 24.60 24.60 24.60 0 -0.56(-2.23%)
Apr 19, 2018 25.16 25.16 25.16 0 -0.34(-1.33%)
Apr 18, 2018 25.50 25.50 25.50 25.50 178 -0.34(-1.30%)
Apr 13, 2018 25.84 25.84 25.84 0 +0.12(+0.49%)
Apr 12, 2018 25.71 25.71 25.71 25.71 434 -1.33(-4.92%)
Apr 11, 2018 27.04 27.04 27.04 27.04 3,192 -0.28(-1.04%)
Apr 10, 2018 26.79 27.32 26.79 27.32 1,662 +2.57(+10.40%)
Apr 09, 2018 24.75 24.75 24.75 24.75 395 +0.20(+0.81%)
Apr 06, 2018 24.77 24.77 24.54 24.55 2,744 -0.27(-1.09%)
Apr 05, 2018 24.97 24.97 24.82 24.82 326 +0.37(+1.51%)
Apr 04, 2018 24.46 24.46 24.45 24.45 1,108 -0.88(-3.47%)
Apr 02, 2018 25.33 25.33 25.33 8 +0.02(+0.08%)
Mar 29, 2018 25.31 25.31 25.31 0 +1.26(+5.24%)
Mar 28, 2018 24.05 24.05 24.05 24.05 550 -1.50(-5.87%)
Mar 27, 2018 25.64 25.64 25.55 25.55 1,228 -0.44(-1.69%)
Mar 26, 2018 26.00 26.00 25.99 25.99 1,190 +0.33(+1.29%)
Mar 23, 2018 25.66 25.66 25.66 25.66 200 -0.03(-0.12%)
Mar 22, 2018 25.90 25.90 25.69 25.69 625 -2.16(-7.76%)
Mar 21, 2018 27.70 27.85 27.70 27.85 700 -0.06(-0.21%)
Mar 19, 2018 27.91 27.91 27.91 28 -1.80(-6.06%)
Mar 16, 2018 29.71 29.71 29.71 29.71 1,000 +0.22(+0.75%)
Mar 15, 2018 29.75 29.75 29.49 29.49 700 +0.44(+1.51%)
Mar 13, 2018 29.05 29.05 29.05 0 +0.55(+1.91%)
Mar 09, 2018 28.50 28.50 28.50 0 -1.11(-3.73%)
Mar 05, 2018 29.61 29.61 29.61 0 +0.08(+0.27%)
Mar 01, 2018 29.53 29.53 29.53 5 -1.71(-5.47%)
Feb 27, 2018 31.24 31.24 31.24 0 -1.01(-3.13%)
Feb 26, 2018 32.26 32.26 32.25 32.25 794 +2.09(+6.91%)
Feb 23, 2018 30.16 30.16 30.16 30.16 400 +2.06(+7.35%)
Feb 21, 2018 28.10 28.10 28.10 50 -0.27(-0.95%)
Feb 20, 2018 28.37 28.37 28.37 28.37 1,082 +0.70(+2.53%)
Feb 14, 2018 27.67 27.67 27.67 0 +0.59(+2.16%)
Feb 13, 2018 27.09 27.09 27.09 27.09 200 -0.52(-1.90%)
Feb 12, 2018 27.27 27.61 27.27 27.61 582 +1.50(+5.74%)
Feb 08, 2018 26.11 26.11 26.11 0 -1.91(-6.83%)
Feb 07, 2018 28.02 28.02 28.02 28.02 450 -1.27(-4.32%)
Feb 06, 2018 28.00 29.29 28.00 29.29 1,062 -0.69(-2.30%)
Feb 05, 2018 31.40 31.40 29.88 29.98 4,776 +0.23(+0.77%)
Feb 02, 2018 29.75 29.75 29.75 29.75 200 +1.22(+4.28%)
Feb 01, 2018 28.53 28.53 28.53 28.53 200 -1.04(-3.52%)
Jan 31, 2018 29.48 29.57 28.94 29.57 4,136 +0.01(+0.03%)
Jan 29, 2018 29.56 29.56 29.56 0 +0.97(+3.39%)
Jan 26, 2018 28.59 28.59 28.59 28.59 780 +0.28(+0.99%)
Jan 25, 2018 28.01 28.31 28.01 28.31 2,177 +2.01(+7.64%)
Jan 24, 2018 26.30 26.30 26.30 26.30 1,543 -0.30(-1.15%)
Jan 23, 2018 26.61 26.61 26.61 26.61 1,660 +1.41(+5.58%)
Jan 18, 2018 25.20 25.20 25.20 83 -0.89(-3.41%)
Jan 17, 2018 25.38 26.09 25.38 26.09 1,363 +0.01(+0.04%)
Jan 16, 2018 27.61 26.08 26.08 930 -1.53(-5.54%)
Jan 12, 2018 27.61 27.61 27.61 0 +1.07(+4.03%)
Jan 11, 2018 26.31 26.54 26.31 26.54 1,273 +0.94(+3.68%)
Jan 10, 2018 25.60 25.60 25.60 25.60 100 -0.73(-2.76%)
Jan 09, 2018 26.55 26.57 26.08 26.32 12,014 -0.41(-1.52%)
Jan 08, 2018 26.95 26.95 26.73 26.73 13,835 +0.42(+1.60%)
Jan 05, 2018 25.86 26.31 25.86 26.31 7,704 +0.37(+1.41%)
Jan 04, 2018 26.04 26.04 25.94 25.94 1,076 +0.52(+2.06%)
Jan 03, 2018 25.25 25.42 25.18 25.42 899 +1.38(+5.74%)
Jan 02, 2018 24.04 24.04 24.04 24.04 100 -0.34(-1.39%)
Dec 29, 2017 24.38 24.38 24.38 0 +0.73(+3.08%)
Dec 28, 2017 23.55 23.65 23.55 23.65 16,170 +0.10(+0.42%)
Dec 27, 2017 23.55 23.55 23.55 23.55 100 -0.55(-2.28%)
Dec 26, 2017 24.21 24.21 24.10 24.10 525 +0.08(+0.33%)
Dec 22, 2017 24.14 24.14 24.02 24.02 852 -0.20(-0.83%)
Dec 20, 2017 24.22 24.22 24.22 134 +1.38(+6.04%)
Dec 14, 2017 22.84 22.84 22.84 90 +1.49(+6.98%)
Dec 11, 2017 21.35 21.35 21.35 0 -0.85(-3.83%)
Dec 05, 2017 22.20 22.20 22.20 12 +0.31(+1.42%)
Dec 04, 2017 22.00 22.00 21.89 21.89 482 +0.39(+1.81%)
Nov 27, 2017 21.50 21.50 21.50 0 -1.35(-5.91%)
Nov 22, 2017 22.85 22.85 22.85 33 +2.10(+10.12%)
Nov 21, 2017 20.90 20.90 20.75 20.75 1,357 +1.55(+8.07%)
Nov 07, 2017 19.20 19.20 19.20 0 -0.70(-3.52%)
Nov 03, 2017 19.90 19.90 19.90 0 -0.65(-3.16%)
Nov 02, 2017 20.55 20.55 20.55 20.55 155 +0.00(+0.00%)
Nov 01, 2017 20.15 20.55 20.15 20.55 530 +1.77(+9.43%)
Oct 30, 2017 18.78 18.78 18.78 0 +0.58(+3.18%)
Oct 27, 2017 18.00 18.20 18.00 18.20 400 +1.12(+6.56%)
Oct 23, 2017 17.08 17.08 17.08 1 -0.39(-2.23%)
Oct 20, 2017 17.47 17.47 17.47 17.47 232 +0.10(+0.58%)
Oct 17, 2017 17.37 17.37 17.37 0 +0.02(+0.12%)
Oct 16, 2017 17.49 17.49 17.35 17.35 500 +0.50(+2.97%)
Oct 05, 2017 16.85 16.85 16.85 0 +0.15(+0.90%)
Oct 03, 2017 16.70 16.70 16.70 0 +0.05(+0.30%)
Sep 29, 2017 16.65 16.65 16.65 0 -0.02(-0.12%)
Sep 26, 2017 16.67 16.67 16.67 0 -0.18(-1.07%)
Sep 25, 2017 16.85 16.85 16.75 16.85 1,260 -0.40(-2.32%)
Sep 22, 2017 17.25 17.25 17.25 17.25 524 -0.75(-4.17%)
Sep 18, 2017 18.00 18.00 18.00 0 +0.04(+0.21%)
Sep 14, 2017 17.96 17.96 17.96 2 -1.06(-5.56%)
Sep 12, 2017 19.02 19.02 19.02 0 -0.02(-0.11%)
Sep 11, 2017 19.10 19.10 19.04 19.04 6,535 +0.61(+3.31%)
Sep 08, 2017 18.38 18.43 18.36 18.43 7,300 +0.37(+2.05%)
Sep 07, 2017 17.88 18.06 17.88 18.06 5,500 +0.30(+1.69%)
Sep 06, 2017 17.65 17.76 17.65 17.76 3,110 +0.06(+0.34%)
Sep 05, 2017 17.85 17.85 17.66 17.70 6,914 -0.27(-1.50%)
Sep 01, 2017 17.90 17.90 17.97 5,909 +0.07(+0.39%)
Aug 31, 2017 17.92 17.92 17.90 17.90 5,800 -0.45(-2.45%)
Aug 30, 2017 18.35 18.35 18.35 18.35 400 +0.98(+5.64%)
Aug 28, 2017 17.37 17.37 17.37 0 -0.03(-0.17%)
Aug 25, 2017 17.40 17.40 17.40 17.40 5,000 +0.05(+0.32%)
Aug 24, 2017 17.57 17.57 17.34 17.34 1,457 -0.35(-1.95%)
Aug 22, 2017 17.69 17.69 17.69 45 +0.08(+0.45%)
Aug 17, 2017 17.61 17.61 17.61 0 -0.39(-2.17%)
Aug 11, 2017 18.00 18.00 18.00 0 -0.45(-2.44%)
Aug 10, 2017 18.45 18.45 18.45 18.45 100 +0.15(+0.82%)
Aug 09, 2017 18.30 18.30 18.30 18.30 2,000 +0.05(+0.27%)
Jul 31, 2017 18.25 18.25 18.25 0 +0.05(+0.27%)
Jul 28, 2017 18.20 18.20 18.20 18.20 350 +0.20(+1.11%)
Jul 27, 2017 18.14 18.15 18.00 18.00 3,888 -1.00(-5.26%)
Jul 17, 2017 19.00 19.00 19.00 0 -0.44(-2.26%)
Jul 14, 2017 19.32 19.44 19.25 19.44 680 +0.23(+1.22%)
Jul 13, 2017 19.21 19.21 19.21 19.21 300 -0.04(-0.23%)
Jul 12, 2017 19.25 19.25 19.25 19.25 1,223 -0.83(-4.13%)
Jul 05, 2017 20.08 20.08 20.08 0 -0.42(-2.05%)
Jul 03, 2017 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Jun 30, 2017 20.50 20.50 20.50 0 +0.10(+0.49%)
Jun 29, 2017 20.40 20.40 20.40 20.40 135 +0.10(+0.52%)
Jun 27, 2017 20.30 20.30 20.30 0 -0.02(-0.12%)
Jun 26, 2017 20.00 20.39 20.00 20.32 585 -0.10(-0.49%)
Jun 12, 2017 20.42 20.42 20.42 0 +0.05(+0.25%)
Jun 09, 2017 20.37 20.37 20.37 20.37 698 -0.04(-0.20%)
Jun 08, 2017 20.64 20.64 20.21 20.41 734 +0.16(+0.79%)
Jun 07, 2017 20.20 20.25 20.20 20.25 6,050 +0.00(+0.00%)
Jun 06, 2017 20.21 20.25 20.21 20.25 1,200 +0.10(+0.50%)
Jun 05, 2017 20.15 20.15 20.15 20.15 600 -0.14(-0.69%)
Jun 02, 2017 20.29 20.29 20.29 20.29 400 -0.23(-1.10%)
Jun 01, 2017 20.06 20.57 20.06 20.52 5,849 +1.62(+8.55%)
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%)
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.