Air France-Klm Ads Historical Stock Prices

AFLYY 
$9.05
*  
-0.13
-1.42 %
Get AFLYY Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading AFLYY now


Community Rating:
View:    AFLYY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 9.05 8.90 9.05 215,823
04/29/2016 8.94 9.05 8.9 9.05 215,823
04/28/2016 9.19 9.19 9.15 9.18 4,062
04/27/2016 9.05 9.12 9.02 9.12 10,809
04/26/2016 8.98 9.01 8.94 8.99 31,334
04/25/2016 9.03 9.03 8.97 9.01 7,764
04/22/2016 9.05 9.07 8.98 9.07 21,050
04/21/2016 9.19 9.19 8.98 9.01 26,136
04/20/2016 9.483 9.483 9.45 9.45 4,980
04/19/2016 9.45 9.52 9.45 9.51 12,187
04/18/2016 9.27 9.27 9.25 9.25 350
04/15/2016 9.3 9.32 9.28 9.31 19,258
04/14/2016 9.29 9.3 9.25 9.27 17,808
04/13/2016 9.45 9.45 9.3 9.31 5,375
04/12/2016 9.33 9.48 9.33 9.45 2,686
04/11/2016 9.32 9.4 9.26 9.32 7,534
04/08/2016 9.2 9.27 9.2 9.27 4,525
04/07/2016 9.05 9.07 9.03 9.03 7,383
04/06/2016 9.03 9.1 8.9 9.075 21,307
04/05/2016 9.39 9.75 9.36 9.49 92,279
04/04/2016 9.62 9.62 9.47 9.5 7,338
04/01/2016 9.21 9.37 9.2 9.346 25,324
03/31/2016 9.63 9.68 9.47 9.58 13,766
03/30/2016 9.345 9.47 9.345 9.47 12,179
03/29/2016 9.16 9.35 9.16 9.35 26,467
03/28/2016 9.2 9.2 9.12 9.12 384,110
03/24/2016 9.04 9.12 9.04 9.12 2,502
03/23/2016 9.12 9.2 9.12 9.15 41,058
03/22/2016 9.04 9.18 9 9.09 74,612
03/21/2016 9.53 9.54 9.44 9.53 18,659
03/18/2016 9.595 9.92 9.586 9.79 14,588
03/17/2016 9.62 9.7 9.523 9.68 21,046
03/16/2016 9.54 9.7 9.54 9.7 12,852
03/15/2016 9.35 9.42 9.35 9.42 12,611
03/14/2016 9.44 9.44 9.3 9.407 130,337
03/11/2016 9.48 9.58 9.448 9.55 50,764
03/10/2016 9.18 9.29 9.09 9.18 25,591
03/09/2016 9.02 9.02 8.986 9.02 1,800
03/08/2016 9.055 9.055 8.97 9 7,080
03/07/2016 9.07 9.26 9.043 9.26 13,647
03/04/2016 9.45 9.48 9.43 9.47 3,845
03/03/2016 9.02 9.17 9.02 9.17 16,484
03/02/2016 9.29 9.29 9.19 9.24 23,069
03/01/2016 9.2 9.29 9.2 9.29 7,016
02/29/2016 9.05 9.05 9.01 9.01 6,500
02/26/2016 9.11 9.11 9 9.08 1,516
02/25/2016 9.37 9.38 9.286 9.38 10,150
02/24/2016 8.89 9.03 8.89 9.03 1,677
02/23/2016 9.14 9.14 9 9 11,555
02/22/2016 8.86 8.86 8.76 8.836 8,473
02/19/2016 9.16 9.45 9.146 9.4 11,871
02/18/2016 9.22 9.245 9.1035 9.1693 4,482
02/17/2016 8.2607 8.2607 8.19 8.26 1,100
02/16/2016 8.126 8.126 8.126 8.126 00
02/12/2016 7.75 7.75 7.75 7.75 320
02/11/2016 7.69 7.84 7.69 7.84 4,676
02/10/2016 7.898 7.93 7.898 7.93 1,550
02/09/2016 7.72 7.72 7.72 7.72 547
02/08/2016 7.786 7.79 7.67 7.79 4,798
02/05/2016 8.166 8.166 8.166 8.166 156
02/04/2016 8.133 8.133 8.133 8.133 1,001
02/03/2016 7.92 8.13 7.84 8.13 7,316
02/02/2016 8.25 8.25 8.099 8.11 2,054
02/01/2016 8.27 8.36 8.22 8.36 14,250
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?