Business Insurance

Login  |  Register Subscribe



Air France ADR (OP: AFLYY )

0.9249 -0.0291 (-3.05%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2024 1.010 1.010 0.8911 0.9540 173,374 -0.06(-5.54%)
Jun 26, 2024 1.010 1.010 1.000 1.010 46,670 -0.01(-0.98%)
Jun 25, 2024 1.060 1.060 1.020 1.020 22,913 -0.02(-2.39%)
Jun 24, 2024 1.062 1.062 1.044 1.045 7,732 +0.00(+0.00%)
Jun 21, 2024 1.050 1.050 1.030 1.045 16,027 -0.01(-0.48%)
Jun 20, 2024 1.050 1.050 1.020 1.050 55,365 +0.00(+0.00%)
Jun 18, 2024 1.069 1.069 1.050 1.050 25,454 -0.03(-2.75%)
Jun 17, 2024 1.080 1.080 1.050 1.080 20,821 +0.00(+0.44%)
Jun 14, 2024 1.100 1.100 1.060 1.075 20,170 -0.02(-2.09%)
Jun 13, 2024 1.114 1.120 1.090 1.098 14,874 -0.04(-3.66%)
Jun 12, 2024 1.090 1.140 1.090 1.140 13,607 +0.02(+1.76%)
Jun 11, 2024 1.090 1.149 1.080 1.120 5,629 -0.01(-0.88%)
Jun 10, 2024 1.130 1.130 1.030 1.130 28,306 +0.01(+0.89%)
Jun 07, 2024 1.110 1.123 1.090 1.120 6,237 +0.00(+0.00%)
Jun 06, 2024 1.150 1.150 1.120 1.120 14,881 -0.01(-1.02%)
Jun 05, 2024 1.120 1.158 1.120 1.131 12,923 -0.02(-1.61%)
Jun 04, 2024 1.140 1.150 1.120 1.150 2,422 +0.01(+0.88%)
Jun 03, 2024 1.173 1.173 1.140 1.140 21,483 +0.01(+0.88%)
May 31, 2024 1.090 1.140 1.090 1.130 2,408 +0.03(+2.73%)
May 30, 2024 1.093 1.109 1.080 1.100 25,976 +0.02(+1.85%)
May 29, 2024 1.100 1.110 1.060 1.080 40,683 -0.03(-3.14%)
May 28, 2024 1.100 1.120 1.100 1.115 20,863 -0.01(-0.45%)
May 24, 2024 1.095 1.140 1.095 1.120 2,269 +0.04(+3.70%)
May 23, 2024 1.160 1.160 1.080 1.080 26,066 -0.05(-4.85%)
May 22, 2024 1.130 1.180 1.116 1.135 18,892 +0.00(+0.42%)
May 21, 2024 1.170 1.170 1.130 1.130 9,805 +0.00(+0.03%)
May 20, 2024 1.165 1.165 1.120 1.130 38,974 +0.00(+0.00%)
May 17, 2024 1.110 1.150 1.110 1.130 65,773 +0.00(+0.00%)
May 16, 2024 1.153 1.200 1.130 1.130 55,755 -0.05(-4.24%)
May 15, 2024 1.130 1.200 1.130 1.180 22,840 +0.02(+1.55%)
May 14, 2024 1.200 1.200 1.139 1.162 67,058 +0.05(+4.68%)
May 13, 2024 1.160 1.160 1.110 1.110 28,644 +0.01(+0.91%)
May 10, 2024 1.120 1.120 1.080 1.100 28,569 -0.02(-1.76%)
May 09, 2024 1.060 1.120 1.060 1.120 3,830 +0.01(+0.86%)
May 08, 2024 1.100 1.120 1.080 1.110 40,788 +0.03(+2.77%)
May 07, 2024 1.100 1.100 1.080 1.080 7,509 -0.04(-3.55%)
May 06, 2024 1.060 1.190 1.060 1.120 17,754 +0.02(+1.73%)
May 03, 2024 1.090 1.120 1.080 1.101 33,072 -0.02(-1.67%)
May 02, 2024 1.120 1.120 1.061 1.120 9,900 -0.00(-0.03%)
May 01, 2024 1.040 1.120 1.040 1.120 12,908 +0.04(+3.70%)
Apr 30, 2024 1.130 1.130 1.050 1.080 8,864 -0.02(-1.82%)
Apr 29, 2024 1.100 1.130 1.050 1.100 18,151 +0.03(+2.33%)
Apr 26, 2024 1.050 1.150 1.050 1.075 55,914 +0.01(+1.42%)
Apr 25, 2024 1.060 1.070 1.050 1.060 37,731 +0.00(+0.00%)
Apr 24, 2024 1.082 1.110 1.059 1.060 19,488 -0.01(-1.35%)
Apr 23, 2024 1.060 1.090 1.060 1.075 10,072 -0.05(-4.06%)
Apr 22, 2024 1.120 1.120 1.100 1.120 17,586 +0.04(+3.70%)
Apr 19, 2024 1.070 1.149 1.060 1.080 11,518 +0.02(+1.89%)
Apr 18, 2024 1.052 1.080 1.050 1.060 13,703 +0.00(+0.00%)
Apr 17, 2024 1.020 1.060 1.000 1.060 46,686 +0.05(+4.95%)
Apr 16, 2024 1.040 1.040 1.000 1.010 67,155 +0.00(+0.00%)
Apr 15, 2024 1.020 1.040 1.010 1.010 52,015 -0.01(-1.17%)
Apr 12, 2024 1.080 1.090 1.010 1.022 277,984 -0.07(-6.24%)
Apr 11, 2024 1.090 1.130 1.090 1.090 15,142 -0.02(-2.24%)
Apr 10, 2024 1.060 1.157 1.060 1.115 10,465 +0.02(+2.28%)
Apr 09, 2024 1.100 1.113 1.090 1.090 17,347 -0.01(-0.90%)
Apr 08, 2024 1.070 1.120 1.070 1.100 84,434 +0.04(+3.58%)
Apr 05, 2024 1.100 1.100 1.050 1.062 69,704 -0.04(-3.41%)
Apr 04, 2024 1.050 1.100 1.050 1.099 39,817 +0.00(+0.41%)
Apr 03, 2024 1.100 1.100 1.080 1.095 9,205 -0.01(-0.45%)
Apr 02, 2024 1.080 1.150 1.060 1.100 42,535 -0.02(-1.79%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance