Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliance One International (NY: AOI )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 17.20 17.80 17.20 17.60 41,033 +0.03(+0.17%)
Oct 29, 2015 17.42 18.02 17.28 17.57 38,383 +0.05(+0.29%)
Oct 28, 2015 17.77 17.85 17.27 17.52 45,471 -0.26(-1.46%)
Oct 27, 2015 18.40 18.40 17.64 17.78 30,920 -0.72(-3.89%)
Oct 26, 2015 19.85 19.90 18.36 18.50 372,749 -1.24(-6.28%)
Oct 23, 2015 19.68 19.82 19.26 19.74 30,336 +0.20(+1.02%)
Oct 22, 2015 19.95 20.44 19.37 19.54 52,885 -0.30(-1.51%)
Oct 21, 2015 20.08 20.14 19.60 19.84 59,132 -0.29(-1.44%)
Oct 20, 2015 19.20 20.70 19.07 20.13 46,462 +0.65(+3.34%)
Oct 19, 2015 19.95 19.97 19.42 19.48 129,202 -0.43(-2.16%)
Oct 16, 2015 20.31 20.75 19.86 19.91 16,471 -0.39(-1.92%)
Oct 15, 2015 19.48 20.37 19.09 20.30 91,821 +1.01(+5.24%)
Oct 14, 2015 19.68 19.84 19.13 19.29 41,759 -0.36(-1.83%)
Oct 13, 2015 19.86 20.18 19.52 19.65 47,475 -0.31(-1.55%)
Oct 12, 2015 20.53 20.59 19.76 19.96 54,955 -0.65(-3.15%)
Oct 09, 2015 20.70 20.82 20.48 20.61 72,595 -0.03(-0.15%)
Oct 08, 2015 20.59 20.81 20.43 20.64 130,382 +0.10(+0.49%)
Oct 07, 2015 20.24 21.03 20.22 20.54 143,884 +0.51(+2.55%)
Oct 06, 2015 20.13 20.31 19.89 20.03 29,554 -0.12(-0.60%)
Oct 05, 2015 20.11 20.97 20.11 20.15 41,618 +0.15(+0.75%)
Oct 02, 2015 20.11 20.11 19.72 20.00 45,607 -0.35(-1.72%)
Oct 01, 2015 20.76 20.80 20.21 20.35 36,152 -0.03(-0.15%)
Sep 30, 2015 20.33 20.56 19.86 20.38 33,865 +0.28(+1.39%)
Sep 29, 2015 20.28 20.74 19.87 20.10 40,614 -0.23(-1.13%)
Sep 28, 2015 21.63 21.69 20.16 20.33 49,203 -1.50(-6.87%)
Sep 25, 2015 23.06 23.32 21.66 21.83 77,157 -1.24(-5.37%)
Sep 24, 2015 23.04 23.42 22.55 23.07 54,234 -0.21(-0.90%)
Sep 23, 2015 23.43 23.70 23.00 23.28 33,600 -0.31(-1.31%)
Sep 22, 2015 23.54 24.12 23.39 23.59 90,181 -0.37(-1.54%)
Sep 21, 2015 23.95 24.32 23.78 23.96 28,266 +0.12(+0.50%)
Sep 18, 2015 24.19 24.79 23.82 23.84 138,357 -0.79(-3.21%)
Sep 17, 2015 24.69 25.03 24.40 24.63 40,221 -0.10(-0.40%)
Sep 16, 2015 24.60 25.17 24.55 24.73 40,925 +0.22(+0.90%)
Sep 15, 2015 24.39 24.76 24.32 24.51 70,775 -0.02(-0.08%)
Sep 14, 2015 24.31 24.79 24.00 24.53 45,511 +0.03(+0.12%)
Sep 11, 2015 24.81 25.21 24.07 24.50 164,041 -0.25(-1.01%)
Sep 10, 2015 24.47 25.52 24.06 24.75 214,921 +0.03(+0.12%)
Sep 09, 2015 25.13 25.43 24.49 24.72 37,234 -0.40(-1.59%)
Sep 08, 2015 25.41 25.45 24.71 25.12 53,855 +0.09(+0.36%)
Sep 04, 2015 24.09 25.03 25.03 25.03 41,600 +0.78(+3.22%)
Sep 03, 2015 25.01 25.67 23.70 24.25 66,551 -0.87(-3.46%)
Sep 02, 2015 23.61 25.18 23.54 25.12 72,993 +1.69(+7.21%)
Sep 01, 2015 22.53 23.97 22.45 23.43 100,615 +0.35(+1.52%)
Aug 31, 2015 22.33 23.97 22.17 23.08 74,870 +0.54(+2.40%)
Aug 28, 2015 21.02 22.78 20.90 22.54 50,622 +1.55(+7.38%)
Aug 27, 2015 19.64 21.34 19.51 20.99 45,639 +1.45(+7.42%)
Aug 26, 2015 20.38 20.38 18.79 19.54 109,467 -0.35(-1.76%)
Aug 25, 2015 20.71 20.71 19.59 19.89 57,655 -0.09(-0.45%)
Aug 24, 2015 20.14 20.94 19.38 19.98 84,129 -1.60(-7.41%)
Aug 21, 2015 20.62 21.94 20.15 21.58 63,697 +0.68(+3.25%)
Aug 20, 2015 20.85 21.05 20.43 20.90 130,391 -0.05(-0.24%)
Aug 19, 2015 21.25 21.55 20.58 20.95 59,134 -0.38(-1.78%)
Aug 18, 2015 21.91 21.91 20.96 21.33 71,618 -0.30(-1.39%)
Aug 17, 2015 21.51 21.75 20.90 21.63 67,643 -0.04(-0.18%)
Aug 14, 2015 20.34 22.26 20.34 21.67 93,201 +1.23(+6.02%)
Aug 13, 2015 20.53 20.68 20.14 20.44 103,918 -0.08(-0.39%)
Aug 12, 2015 19.77 20.61 19.20 20.52 91,894 +0.67(+3.38%)
Aug 11, 2015 19.56 20.42 19.55 19.85 54,885 -0.08(-0.40%)
Aug 10, 2015 20.90 21.31 19.54 19.93 97,222 -0.82(-3.95%)
Aug 07, 2015 20.50 21.26 20.17 20.75 149,308 +0.04(+0.19%)
Aug 06, 2015 22.27 22.40 20.40 20.71 123,547 -1.84(-8.16%)
Aug 05, 2015 22.39 22.89 21.49 22.55 75,539 +0.04(+0.18%)
Aug 04, 2015 22.56 23.10 22.28 22.51 69,927 -0.24(-1.05%)
Aug 03, 2015 22.59 23.43 22.14 22.75 112,325 +0.15(+0.66%)
Jul 31, 2015 21.93 22.67 21.57 22.60 52,325 +0.80(+3.67%)
Jul 30, 2015 21.62 22.33 21.25 21.80 44,775 +0.01(+0.05%)
Jul 29, 2015 21.62 22.62 21.45 21.79 56,951 +0.08(+0.37%)
Jul 28, 2015 21.01 22.29 20.94 21.71 82,683 +0.90(+4.32%)
Jul 27, 2015 20.78 21.43 20.59 20.81 91,123 -0.34(-1.61%)
Jul 24, 2015 21.51 21.81 20.45 21.15 73,298 -0.41(-1.90%)
Jul 23, 2015 21.27 22.63 21.27 21.56 81,503 +0.31(+1.46%)
Jul 22, 2015 22.88 22.95 21.00 21.25 112,726 -1.91(-8.25%)
Jul 21, 2015 22.42 23.30 22.29 23.16 64,157 +0.60(+2.66%)
Jul 20, 2015 22.81 23.72 22.30 22.56 113,444 -0.25(-1.10%)
Jul 17, 2015 24.56 24.66 22.31 22.81 158,069 -1.88(-7.61%)
Jul 16, 2015 23.24 26.47 23.02 24.69 167,859 +1.40(+6.01%)
Jul 15, 2015 24.88 25.24 22.79 23.29 112,646 -1.59(-6.39%)
Jul 14, 2015 25.93 25.99 24.74 24.88 126,460 -1.06(-4.09%)
Jul 13, 2015 24.91 26.00 24.56 25.94 185,090 +1.46(+5.96%)
Jul 10, 2015 23.54 24.75 23.54 24.48 64,452 +1.00(+4.26%)
Jul 09, 2015 23.19 24.08 23.04 23.48 71,819 +0.48(+2.09%)
Jul 08, 2015 24.07 24.29 22.68 23.00 111,740 -1.14(-4.72%)
Jul 07, 2015 24.70 24.96 23.85 24.14 90,870 -0.44(-1.79%)
Jul 06, 2015 24.66 25.31 24.35 24.58 190,256 -0.32(-1.29%)
Jul 02, 2015 24.50 24.90 24.90 24.90 155,300 +0.52(+2.13%)
Jul 01, 2015 23.77 24.50 23.02 24.38 149,404 +0.47(+1.97%)
Jun 30, 2015 21.41 24.80 21.41 23.91 233,862 +2.50(+11.68%)
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.