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 28, 2021 5.620 5.677 5.600 5.650 39,933 +0.14(+2.54%)
May 27, 2021 5.620 5.620 5.620 5.510 29,397 +0.05(+0.92%)
May 26, 2021 5.560 5.620 5.440 5.460 29,863 -0.08(-1.44%)
May 25, 2021 5.690 5.690 5.510 5.540 17,058 +0.07(+1.28%)
May 24, 2021 5.500 5.500 5.430 5.470 9,004 +0.02(+0.46%)
May 21, 2021 5.435 5.470 5.435 5.445 4,204 -0.02(-0.46%)
May 20, 2021 5.490 5.490 5.429 5.470 37,031 -0.12(-2.08%)
May 19, 2021 5.680 5.680 5.480 5.586 30,917 -0.09(-1.65%)
May 18, 2021 5.400 5.730 5.400 5.680 51,505 +0.10(+1.79%)
May 17, 2021 5.750 5.750 5.500 5.580 23,539 -0.06(-1.06%)
May 14, 2021 5.450 5.640 5.444 5.640 29,447 +0.25(+4.54%)
May 13, 2021 5.220 5.410 5.220 5.395 32,492 -0.02(-0.28%)
May 12, 2021 5.650 5.650 5.400 5.410 13,992 -0.06(-1.10%)
May 11, 2021 5.440 5.480 5.405 5.470 21,914 -0.10(-1.86%)
May 10, 2021 5.630 5.630 5.574 5.574 15,462 -0.03(-0.47%)
May 07, 2021 5.560 5.650 5.519 5.600 18,153 +0.26(+4.87%)
May 06, 2021 5.470 5.470 5.290 5.340 46,966 -0.15(-2.73%)
May 05, 2021 5.590 5.750 5.430 5.490 199,437 -0.11(-1.96%)
May 04, 2021 5.640 5.660 5.570 5.600 25,271 -0.10(-1.75%)
May 03, 2021 5.670 5.730 5.650 5.700 10,209 +0.11(+1.88%)
Apr 30, 2021 5.650 5.650 5.590 5.595 45,600 -0.17(-2.86%)
Apr 29, 2021 5.800 5.800 5.650 5.760 51,110 +0.04(+0.61%)
Apr 28, 2021 5.710 5.740 5.700 5.725 21,631 +0.02(+0.44%)
Apr 27, 2021 5.700 5.750 5.671 5.700 68,486 -0.05(-0.87%)
Apr 26, 2021 5.740 5.750 5.660 5.750 37,862 +0.02(+0.35%)
Apr 23, 2021 5.750 5.750 5.550 5.730 72,200 -0.11(-1.88%)
Apr 22, 2021 5.800 5.870 5.670 5.840 64,630 +0.03(+0.52%)
Apr 21, 2021 5.780 5.850 5.735 5.810 28,006 +0.08(+1.40%)
Apr 20, 2021 5.900 5.920 5.720 5.730 67,291 -0.36(-5.91%)
Apr 19, 2021 6.200 6.220 6.090 6.090 15,302 +0.08(+1.25%)
Apr 16, 2021 5.980 6.030 5.970 6.015 132,700 +0.11(+1.95%)
Apr 15, 2021 5.995 5.995 5.900 5.900 27,534 -0.10(-1.67%)
Apr 14, 2021 6.130 6.130 5.935 6.000 59,929 -0.14(-2.28%)
Apr 13, 2021 6.150 6.180 6.130 6.140 70,324 -0.14(-2.23%)
Apr 12, 2021 6.230 6.440 6.130 6.280 137,504 -0.22(-3.46%)
Apr 09, 2021 6.510 6.510 6.460 6.505 12,700 +0.10(+1.64%)
Apr 08, 2021 6.480 6.480 6.380 6.400 219,722 -0.13(-1.99%)
Apr 07, 2021 6.450 6.650 6.450 6.530 25,783 +0.33(+5.32%)
Apr 06, 2021 6.200 6.220 6.125 6.200 32,250 -0.12(-1.98%)
Apr 05, 2021 6.320 6.420 6.130 6.325 42,623 +0.25(+4.20%)
Apr 01, 2021 6.000 6.070 5.880 6.070 14,500 +0.08(+1.25%)
Mar 31, 2021 5.870 6.060 5.870 5.995 14,726 -0.10(-1.72%)
Mar 30, 2021 6.010 6.110 6.010 6.100 15,085 +0.17(+2.87%)
Mar 29, 2021 6.050 6.050 5.900 5.930 11,075 +0.01(+0.17%)
Mar 26, 2021 5.910 5.960 5.875 5.920 299,500 +0.02(+0.26%)
Mar 25, 2021 5.780 5.970 5.750 5.904 41,454 +0.00(+0.07%)
Mar 24, 2021 5.950 5.960 5.870 5.900 53,370 +0.14(+2.43%)
Mar 23, 2021 5.942 5.942 5.750 5.760 48,953 -0.22(-3.68%)
Mar 22, 2021 6.030 6.160 5.965 5.980 66,418 -0.18(-2.92%)
Mar 19, 2021 6.160 6.160 6.040 6.160 18,100 +0.02(+0.26%)
Mar 18, 2021 6.185 6.260 6.140 6.144 54,206 -0.17(-2.71%)
Mar 17, 2021 6.240 6.340 6.130 6.315 29,867 +0.08(+1.36%)
Mar 16, 2021 6.410 6.410 6.230 6.230 22,094 +0.01(+0.16%)
Mar 15, 2021 6.370 6.370 6.210 6.220 63,773 +0.01(+0.16%)
Mar 12, 2021 6.150 6.210 6.100 6.210 22,200 +0.04(+0.65%)
Mar 11, 2021 6.200 6.210 6.120 6.170 54,267 +0.02(+0.33%)
Mar 10, 2021 6.140 6.160 6.050 6.150 19,790 -0.09(-1.45%)
Mar 09, 2021 6.240 6.282 6.120 6.240 33,120 -0.01(-0.15%)
Mar 08, 2021 6.280 6.340 6.200 6.250 92,375 -0.03(-0.48%)
Mar 05, 2021 6.290 6.380 6.100 6.280 148,200 -0.22(-3.38%)
Mar 04, 2021 6.640 6.700 6.430 6.500 62,683 -0.19(-2.84%)
Mar 03, 2021 6.730 6.850 6.660 6.690 42,267 +0.00(+0.00%)
Mar 02, 2021 6.660 6.710 6.590 6.690 62,196 -0.03(-0.45%)
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.