Financial News

Air France ADR (OP: AFLYY )

0.9466 +0.0057 (+0.61%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 0.9350 0.9466 0.9204 0.9466 5,677 +0.01(+0.61%)
Sep 17, 2024 0.9500 0.9550 0.9393 0.9409 16,446 +0.04(+4.54%)
Sep 16, 2024 0.9310 0.9325 0.9000 0.9000 9,081 +0.00(+0.33%)
Sep 13, 2024 0.8884 0.9500 0.8884 0.8970 40,812 -0.02(-1.70%)
Sep 12, 2024 0.8897 0.9200 0.8897 0.9125 8,118 -0.00(-0.05%)
Sep 11, 2024 0.9100 0.9286 0.8913 0.9130 17,240 -0.00(-0.07%)
Sep 10, 2024 0.8744 0.9136 0.8636 0.9136 93,688 +0.07(+8.12%)
Sep 09, 2024 0.8200 0.8524 0.8200 0.8450 5,188 +0.01(+0.98%)
Sep 06, 2024 0.9000 0.9000 0.8368 0.8368 9,705 -0.07(-7.53%)
Sep 05, 2024 0.9439 0.9439 0.8600 0.9049 14,015 +0.04(+5.22%)
Sep 04, 2024 0.8000 0.8846 0.8000 0.8600 50,624 -0.01(-0.83%)
Sep 03, 2024 0.8697 0.9000 0.8400 0.8672 166,537 +0.01(+0.84%)
Aug 30, 2024 0.9018 0.9018 0.8383 0.8600 16,018 +0.04(+4.87%)
Aug 29, 2024 0.8483 0.9100 0.8015 0.8201 29,815 -0.03(-3.52%)
Aug 28, 2024 0.8015 0.8500 0.8015 0.8500 3,578 +0.04(+4.29%)
Aug 27, 2024 0.8200 0.8353 0.8150 0.8150 17,108 +0.02(+2.52%)
Aug 26, 2024 0.8100 0.8100 0.7950 0.7950 6,748 -0.01(-1.55%)
Aug 23, 2024 0.8100 0.8200 0.8002 0.8075 15,965 +0.01(+1.85%)
Aug 22, 2024 0.7810 0.7928 0.7810 0.7928 2,737 -0.00(-0.03%)
Aug 21, 2024 0.7840 0.8100 0.7810 0.7930 57,214 +0.01(+1.12%)
Aug 20, 2024 0.7722 0.8200 0.7722 0.7842 106,239 -0.02(-2.50%)
Aug 19, 2024 0.7732 0.8150 0.7732 0.8043 7,394 -0.01(-0.68%)
Aug 16, 2024 0.7752 0.8146 0.7752 0.8098 3,775 +0.00(+0.28%)
Aug 15, 2024 0.7925 0.8100 0.7925 0.8075 21,397 +0.02(+2.49%)
Aug 14, 2024 0.8025 0.8025 0.7879 0.7879 4,215 -0.01(-0.89%)
Aug 13, 2024 0.7835 0.8000 0.7829 0.7950 9,634 +0.00(+0.05%)
Aug 12, 2024 0.7839 0.8100 0.7750 0.7946 28,746 -0.01(-0.80%)
Aug 09, 2024 0.8085 0.8090 0.8000 0.8010 30,319 -0.01(-1.42%)
Aug 08, 2024 0.8100 0.8200 0.8050 0.8125 10,975 -0.01(-0.91%)
Aug 07, 2024 0.8235 0.8370 0.8200 0.8200 34,169 +0.00(+0.29%)
Aug 06, 2024 0.8307 0.8430 0.8100 0.8176 13,489 +0.02(+2.20%)
Aug 05, 2024 0.8200 0.8429 0.7718 0.8000 81,171 -0.01(-1.48%)
Aug 02, 2024 0.8050 0.8500 0.8050 0.8120 45,733 -0.03(-3.87%)
Aug 01, 2024 0.8400 0.8449 0.8136 0.8447 25,761 +0.00(+0.56%)
Jul 31, 2024 0.8550 0.8575 0.8400 0.8400 29,861 -0.01(-1.45%)
Jul 30, 2024 0.8133 0.8750 0.8133 0.8524 24,155 -0.01(-1.65%)
Jul 29, 2024 0.9000 0.9000 0.8667 0.8667 17,477 -0.04(-4.76%)
Jul 26, 2024 0.9280 0.9336 0.8900 0.9100 28,463 -0.01(-1.58%)
Jul 25, 2024 0.8900 0.9246 0.8600 0.9246 132,607 +0.07(+8.78%)
Jul 24, 2024 0.8800 0.8800 0.8500 0.8500 109,671 -0.01(-1.67%)
Jul 23, 2024 0.8820 0.8977 0.8644 0.8644 8,279 -0.03(-3.63%)
Jul 22, 2024 0.8981 0.9000 0.8970 0.8970 72,513 +0.00(+0.12%)
Jul 19, 2024 0.9110 0.9110 0.8959 0.8959 3,249 +0.01(+1.59%)
Jul 18, 2024 0.8532 0.9080 0.8532 0.8819 63,496 +0.01(+1.09%)
Jul 17, 2024 0.9139 0.9200 0.8350 0.8724 23,286 +0.01(+1.41%)
Jul 16, 2024 0.8250 0.8616 0.8167 0.8603 42,637 +0.00(+0.40%)
Jul 15, 2024 0.8590 0.8700 0.8234 0.8569 367,313 +0.01(+1.77%)
Jul 12, 2024 0.8550 0.8780 0.8385 0.8420 135,024 -0.01(-1.52%)
Jul 11, 2024 0.9000 0.9000 0.8500 0.8550 274,140 -0.04(-4.12%)
Jul 10, 2024 0.9200 0.9352 0.8917 0.8917 34,197 -0.01(-1.26%)
Jul 09, 2024 0.9200 0.9214 0.8902 0.9031 12,893 -0.02(-1.94%)
Jul 08, 2024 0.9600 0.9600 0.9110 0.9210 8,086 -0.04(-4.00%)
Jul 05, 2024 0.9169 0.9600 0.9000 0.9594 8,166 +0.03(+3.73%)
Jul 03, 2024 0.8259 0.9423 0.8259 0.9249 14,010 +0.03(+3.33%)
Jul 02, 2024 0.9100 0.9100 0.8951 0.8951 45,580 -0.00(-0.42%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback