Advertisement
U.S. markets open in 3 minutes
S&P Futures
6,022.75 +16.25 (+0.27%) Dow Futures
44,721.00 -105.00 (-0.23%) Nasdaq Futures
20,968.25 +88.00 (+0.42%) Russell 2000 Futures
2,443.10 -7.90 (-0.32%) Crude Oil
69.30 +0.36 (+0.52%) Gold
2,631.40 +12.90 (+0.49%)
Air China Limited (AIRYY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 03:00PM EST
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 12.50 | 12.50 | 12.44 | 12.44 | 12.44 | 500 |
| Nov 22, 2024 | 12.08 | 12.50 | 11.66 | 12.40 | 12.40 | 3,600 |
| Nov 21, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Nov 20, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Nov 19, 2024 | 11.44 | 12.10 | 11.44 | 12.10 | 12.10 | 500 |
| Nov 18, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 1,100 |
| Nov 15, 2024 | 11.75 | 11.75 | 11.26 | 11.26 | 11.26 | 5,200 |
| Nov 14, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 1,100 |
| Nov 13, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Nov 12, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Nov 11, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Nov 08, 2024 | 12.05 | 12.05 | 11.73 | 11.98 | 11.98 | 300 |
| Nov 07, 2024 | 12.10 | 12.59 | 11.98 | 12.59 | 12.59 | 300 |
| Nov 06, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 300 |
| Nov 05, 2024 | 11.83 | 11.92 | 11.71 | 11.72 | 11.72 | 800 |
| Nov 04, 2024 | 11.30 | 11.47 | 11.19 | 11.47 | 11.47 | 3,200 |
| Nov 01, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| Oct 31, 2024 | 10.93 | 11.15 | 10.93 | 11.15 | 11.15 | 300 |
| Oct 30, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| Oct 29, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| Oct 28, 2024 | 10.35 | 10.82 | 10.35 | 10.81 | 10.81 | 900 |
| Oct 25, 2024 | 10.20 | 10.30 | 9.91 | 10.10 | 10.10 | 4,300 |
| Oct 24, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| Oct 23, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| Oct 22, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| Oct 21, 2024 | 9.77 | 9.81 | 9.61 | 9.81 | 9.81 | 300 |
| Oct 18, 2024 | 9.65 | 10.07 | 9.65 | 10.02 | 10.02 | 5,000 |
| Oct 17, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Oct 16, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Oct 15, 2024 | 9.64 | 9.65 | 9.64 | 9.65 | 9.65 | 200 |
| Oct 14, 2024 | 10.62 | 10.62 | 9.77 | 10.21 | 10.21 | 400 |
| Oct 11, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 100 |
| Oct 10, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Oct 09, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Oct 08, 2024 | 9.63 | 10.44 | 9.63 | 10.12 | 10.12 | 700 |
| Oct 07, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Oct 04, 2024 | 10.98 | 11.30 | 10.80 | 11.30 | 11.30 | 4,700 |
| Oct 03, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| Oct 02, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 200 |
| Oct 01, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 200 |
| Sep 30, 2024 | 10.85 | 11.16 | 10.85 | 10.99 | 10.99 | 4,000 |
| Sep 27, 2024 | 9.45 | 10.31 | 9.45 | 10.20 | 10.20 | 3,800 |
| Sep 26, 2024 | 9.00 | 9.25 | 9.00 | 9.25 | 9.25 | 800 |
| Sep 25, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Sep 24, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Sep 23, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Sep 20, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Sep 19, 2024 | 7.51 | 7.88 | 7.51 | 7.88 | 7.88 | 300 |
| Sep 18, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 100 |
| Sep 17, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Sep 16, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1,200 |
| Sep 13, 2024 | 7.67 | 8.01 | 7.67 | 8.01 | 8.01 | 300 |
| Sep 12, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,100 |
| Sep 11, 2024 | 8.00 | 8.40 | 8.00 | 8.10 | 8.10 | 1,100 |
| Sep 10, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Sep 09, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 200 |
| Sep 06, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 100 |
| Sep 05, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| Sep 04, 2024 | 8.45 | 8.55 | 8.30 | 8.55 | 8.55 | 1,000 |
| Sep 03, 2024 | 8.65 | 8.65 | 8.48 | 8.48 | 8.48 | 600 |
| Aug 30, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 400 |
| Aug 29, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 300 |
| Aug 28, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 100 |
| Aug 27, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 400 |
| Aug 26, 2024 | 8.56 | 8.98 | 8.56 | 8.79 | 8.79 | 800 |
| Aug 23, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 4,100 |
| Aug 22, 2024 | 8.75 | 9.18 | 8.75 | 8.75 | 8.75 | 1,200 |
| Aug 21, 2024 | 8.85 | 9.29 | 8.85 | 9.29 | 9.29 | 400 |
| Aug 20, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Aug 19, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 200 |
| Aug 16, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Aug 15, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Aug 14, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Aug 13, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Aug 12, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1,900 |
| Aug 09, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Aug 08, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Aug 07, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 6,200 |
| Aug 06, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| Aug 05, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| Aug 02, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| Aug 01, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| Jul 31, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| Jul 30, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| Jul 29, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 300 |
| Jul 26, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| Jul 25, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 300 |
| Jul 24, 2024 | 9.14 | 9.14 | 9.01 | 9.01 | 9.01 | 300 |
| Jul 23, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| Jul 22, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| Jul 19, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 100 |
| Jul 18, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Jul 17, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Jul 16, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Jul 15, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Jul 12, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Jul 11, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 100 |
| Jul 10, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Jul 09, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Jul 08, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.