ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Air France ADR (OP: AFLYY )

0.8524 -0.0143 (-1.65%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jul 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 0.9139 0.9139 0.8850 0.8989 157,949 -0.03(-2.81%)
Jun 28, 2024 0.9201 0.9250 0.9016 0.9249 286,463 -0.03(-3.05%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.