Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Air France ADR (OP: AFLYY ) 0.8603 +0.0034 (+0.40%) Streaming Delayed Price Updated: 3:13 PM EDT, Jul 16, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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.