Air France-KLM (AFLYY) Stock Chart & Stock Price History

$1.13
-0.05 (-4.24%)
(As of 05/16/2024 ET)

Air France-KLM Stock Price Performance

5 Day
Performance
+2.73%
1 Month
Performance
+6.60%
3 Month
Performance
-7.38%
6 Month
Performance
-19.31%
Year-To-Date
Performance
-27.56%
1 Year
Performance
-35.87%
Receive AFLYY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Air France-KLM and its competitors with MarketBeat's FREE daily newsletter

AFLYY Stock Chart for Friday, May, 17, 2024

Air France-KLM Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$1.18$1.13
-4.24%
$1.20$1.1355,755 shs$713.32 million
05/15/2024$1.16$1.18
+1.55%
$1.20$1.1322,840 shs$713.32 million
05/14/2024$1.11$1.16
+4.68%
$1.20$1.1467,058 shs$706.90 million
05/13/2024$1.10$1.11
+0.91%
$1.16$1.1128,644 shs$713.32 million
05/10/2024$1.12$1.10
-1.76%
$1.12$1.0824,169 shs$706.89 million
05/09/2024$1.11$1.12
+0.86%
$1.12$1.063,830 shs$719.55 million
05/08/2024$1.08$1.11
+2.77%
$1.12$1.0840,788 shs$713.38 million
05/07/2024$1.12$1.08
-3.55%
$1.10$1.087,509 shs$707.54 million
05/06/2024$1.10$1.12
+1.73%
$1.19$1.0617,754 shs$707.54 million
05/03/2024$1.12$1.10
-1.67%
$1.12$1.0833,072 shs$707.54 million
05/02/2024$1.12$1.12
-0.03%
$1.12$1.069,900 shs$719.55 million
05/01/2024$1.08$1.12
+3.70%
$1.12$1.0412,493 shs$719.75 million
04/30/2024$1.10$1.08
-1.82%
$1.13$1.058,863 shs$694.04 million
04/29/2024$1.08$1.10
+2.33%
$1.13$1.0814,251 shs$706.89 million
04/26/2024$1.06$1.08
+1.42%
$1.12$1.0553,414 shs$690.83 million
04/25/2024$1.06$1.06$1.07$1.0537,731 shs$681.19 million
04/24/2024$1.07$1.06
-1.35%
$1.10$1.0618,987 shs$681.19 million
04/23/2024$1.12$1.07
-4.06%
$1.09$1.0610,039 shs$690.51 million
04/22/2024$1.08$1.12
+3.70%
$1.12$1.1017,586 shs$719.75 million
04/19/2024$1.06$1.08
+1.89%
$1.15$1.0611,518 shs$694.05 million
04/18/2024$1.06$1.06$1.08$1.0512,884 shs$681.19 million
04/17/2024$1.01$1.06
+4.95%
$1.06$1.0046,686 shs$681.19 million
04/16/2024$1.01$1.01$1.04$1.0067,155 shs$649.06 million
04/15/2024$1.02$1.01
-1.17%
$1.04$1.0152,015 shs$649.06 million
04/12/2024$1.09$1.02
-6.24%
$1.09$1.01190,240 shs$656.77 million
04/11/2024$1.09$1.09
-0.01%
$1.13$1.0915,132 shs$700.47 million
04/10/2024$1.10$1.09
-0.90%
$1.16$1.0617,346 shs$700.53 million
04/09/2024$1.10$1.10$1.11$1.0984,434 shs$706.89 million
04/08/2024$1.10$1.10
+0.05%
$1.12$1.0784,434 shs$706.89 million
04/05/2024$1.10$1.10$1.10$1.0539,817 shs$706.58 million
04/04/2024$1.10$1.10
+0.41%
$1.10$1.0539,817 shs$706.57 million
04/03/2024$1.10$1.10
-0.45%
$1.10$1.084,094 shs$703.68 million
04/02/2024$1.12$1.10
-1.79%
$1.10$1.0640,435 shs$706.89 million
04/01/2024$1.13$1.12
-0.44%
$1.16$1.1113,944 shs$719.75 million
03/29/2024$1.13$1.13$1.13$1.0832,216 shs$722.96 million
03/28/2024$1.12$1.13
+0.45%
$1.13$1.0832,216 shs$722.96 million
03/27/2024$1.11$1.12
+0.90%
$1.13$1.1128,792 shs$719.75 million
03/26/2024$1.08$1.11
+2.78%
$1.11$1.0829,286 shs$713.32 million
03/25/2024$1.09$1.08
-0.94%
$1.12$1.04117,817 shs$694.04 million
03/22/2024$1.10$1.09
-0.70%
$1.13$1.0921,176 shs$700.66 million
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/21/2024$1.10$1.10$1.13$1.0931,855 shs$705.61 million
03/20/2024$1.10$1.10
+0.27%
$1.11$1.0331,855 shs$705.61 million
03/19/2024$1.09$1.10
+0.46%
$1.11$1.0752,123 shs$703.68 million
03/18/2024$1.11$1.09
-1.80%
$1.12$1.094,240 shs$700.47 million
03/15/2024$1.10$1.11
+0.91%
$1.12$1.0931,674 shs$713.32 million
03/14/2024$1.17$1.10
-5.98%
$1.15$1.10211,078 shs$706.89 million
03/13/2024$1.15$1.17
+1.74%
$1.19$1.11148,024 shs$751.88 million
03/12/2024$1.16$1.15
-0.86%
$1.19$1.1237,168 shs$739.02 million
03/11/2024$1.12$1.16
+3.57%
$1.16$1.10132,186 shs$745.45 million
03/08/2024$1.13$1.12
-0.88%
$1.14$1.1047,289 shs$719.75 million
03/07/2024$1.11$1.13
+1.80%
$1.15$1.1128,400 shs$726.17 million
03/06/2024$1.10$1.11
+0.93%
$1.14$1.10137,398 shs$713.32 million
03/05/2024$1.13$1.10
-2.67%
$1.12$1.08137,599 shs$706.76 million
03/04/2024$1.17$1.13
-3.42%
$1.15$1.08108,723 shs$726.17 million
03/01/2024$1.21$1.17
-3.31%
$1.19$1.15171,576 shs$751.88 million
02/29/2024$1.27$1.21
-4.72%
$1.24$1.17261,956 shs$777.58 million
02/28/2024$1.30$1.27
-2.31%
$1.28$1.2422,403 shs$816.14 million
02/27/2024$1.27$1.30
+2.36%
$1.31$1.2754,695 shs$835.42 million
02/26/2024$1.29$1.27
-1.53%
$1.30$1.24129,829 shs$816.14 million
02/23/2024$1.27$1.29
+1.55%
$1.30$1.2631,963 shs$828.80 million
02/22/2024$1.24$1.27
+2.42%
$1.31$1.2229,918 shs$816.14 million
02/21/2024$1.24$1.24$1.25$1.248,724 shs$796.87 million
02/20/2024$1.22$1.24
+1.64%
$1.24$1.2048,691 shs$796.86 million
02/19/2024$1.22$1.22$1.25$1.1941,800 shs$784.01 million
02/16/2024$1.24$1.22
-1.61%
$1.25$1.1941,828 shs$784.01 million

This page (OTCMKTS:AFLYY) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners