Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Air France ADR (OP: AFLYY ) 0.9100 -0.0651 (-6.68%) Streaming Delayed Price Updated: 3:59 PM EDT, Oct 2, 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 (%) Oct 02, 2024 0.9345 0.9345 0.8921 0.9100 52,903 -0.07(-6.68%) Oct 01, 2024 1.030 1.030 0.9564 0.9751 86,660 -0.06(-6.24%) Sep 30, 2024 1.041 1.050 1.020 1.040 125,854 +0.03(+2.97%) Sep 27, 2024 1.020 1.040 1.000 1.010 35,967 -0.01(-1.46%) Sep 26, 2024 1.000 1.030 0.9810 1.025 75,598 +0.03(+3.02%) Sep 25, 2024 0.9800 0.9950 0.9603 0.9950 14,528 +0.05(+5.74%) Sep 24, 2024 0.9683 0.9819 0.9410 0.9410 64,354 +0.00(+0.11%) Sep 23, 2024 0.9227 0.9825 0.9149 0.9400 92,406 -0.05(-5.05%) Sep 20, 2024 0.9835 1.010 0.9603 0.9900 150,824 +0.06(+6.45%) Sep 19, 2024 0.9600 0.9940 0.9077 0.9300 69,214 -0.02(-1.75%) 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%) 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.