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 (%)
Mar 31, 2017 12.35 13.05 12.35 12.85 50,361 +0.50(+4.05%)
Mar 30, 2017 12.50 12.50 12.30 12.35 38,575 -0.15(-1.20%)
Mar 29, 2017 12.50 12.75 12.45 12.50 32,743 -0.05(-0.40%)
Mar 28, 2017 12.55 13.00 12.45 12.55 34,576 +0.00(+0.00%)
Mar 27, 2017 13.10 13.40 12.40 12.55 59,257 -0.70(-5.28%)
Mar 24, 2017 13.55 13.55 13.15 13.25 42,346 -0.30(-2.21%)
Mar 23, 2017 13.05 13.72 13.05 13.55 28,672 +0.55(+4.23%)
Mar 22, 2017 13.85 13.85 12.75 13.00 29,181 -0.85(-6.14%)
Mar 21, 2017 13.85 14.15 13.50 13.85 25,019 +0.00(+0.00%)
Mar 20, 2017 14.45 14.85 13.70 13.85 13,616 -0.80(-5.46%)
Mar 17, 2017 15.20 15.30 14.50 14.65 43,445 -0.60(-3.93%)
Mar 16, 2017 14.20 15.35 14.15 15.25 30,043 +1.05(+7.39%)
Mar 15, 2017 13.95 14.30 13.75 14.20 17,569 +0.30(+2.16%)
Mar 14, 2017 14.80 14.80 13.85 13.90 13,444 -0.85(-5.76%)
Mar 13, 2017 14.65 15.10 14.65 14.75 8,602 +0.10(+0.68%)
Mar 10, 2017 14.35 14.70 14.35 14.65 20,706 +0.35(+2.45%)
Mar 09, 2017 14.65 14.80 14.30 14.30 13,874 -0.20(-1.38%)
Mar 08, 2017 14.75 15.05 14.30 14.50 50,063 -0.20(-1.36%)
Mar 07, 2017 14.60 14.90 14.45 14.70 16,280 +0.05(+0.34%)
Mar 06, 2017 15.15 15.15 14.55 14.65 36,573 -0.70(-4.56%)
Mar 03, 2017 15.35 15.67 14.85 15.35 35,985 +0.05(+0.33%)
Mar 02, 2017 15.25 15.43 14.75 15.30 40,364 +0.05(+0.33%)
Mar 01, 2017 14.70 15.30 14.55 15.25 14,896 +0.90(+6.27%)
Feb 28, 2017 13.95 14.65 13.95 14.35 34,569 +0.30(+2.14%)
Feb 27, 2017 14.00 14.10 13.55 14.05 30,572 +0.30(+2.18%)
Feb 24, 2017 13.85 13.85 13.45 13.75 20,151 -0.15(-1.08%)
Feb 23, 2017 14.55 14.55 13.80 13.90 23,981 -0.55(-3.81%)
Feb 22, 2017 14.05 14.60 14.00 14.45 23,061 +0.35(+2.48%)
Feb 21, 2017 13.68 14.25 13.68 14.10 30,941 +0.45(+3.30%)
Feb 17, 2017 13.65 13.65 13.65 0 -0.60(-4.21%)
Feb 16, 2017 15.40 15.40 14.16 14.25 34,929 -1.15(-7.47%)
Feb 15, 2017 15.30 15.50 15.30 15.40 22,481 +0.00(+0.00%)
Feb 14, 2017 15.50 15.60 15.25 15.40 25,714 -0.25(-1.60%)
Feb 13, 2017 15.10 15.80 15.10 15.65 36,467 +0.50(+3.30%)
Feb 10, 2017 15.15 15.90 14.95 15.15 32,348 +0.05(+0.33%)
Feb 09, 2017 15.00 15.30 14.95 15.10 25,463 +0.00(+0.00%)
Feb 08, 2017 15.25 15.45 14.95 15.10 20,154 -0.30(-1.95%)
Feb 07, 2017 15.50 16.00 14.85 15.40 43,155 -0.10(-0.65%)
Feb 06, 2017 16.85 17.05 15.25 15.50 38,360 -1.45(-8.55%)
Feb 03, 2017 16.95 17.10 16.54 16.95 12,773 +0.35(+2.11%)
Feb 02, 2017 17.00 17.25 16.55 16.60 7,758 -0.40(-2.35%)
Feb 01, 2017 16.80 17.35 16.80 17.00 14,577 +0.35(+2.10%)
Jan 31, 2017 17.50 17.50 16.50 16.65 23,789 -0.95(-5.40%)
Jan 30, 2017 18.30 18.30 17.50 17.60 13,474 -0.90(-4.86%)
Jan 27, 2017 18.60 18.65 18.35 18.50 13,212 -0.15(-0.80%)
Jan 26, 2017 18.65 18.98 18.60 18.65 26,073 -0.15(-0.80%)
Jan 25, 2017 18.50 19.15 18.40 18.80 27,966 +0.35(+1.90%)
Jan 24, 2017 18.50 18.50 17.95 18.45 22,904 +0.10(+0.54%)
Jan 23, 2017 18.45 18.50 17.85 18.35 9,660 -0.10(-0.54%)
Jan 20, 2017 17.90 18.62 17.44 18.45 54,223 +0.55(+3.07%)
Jan 19, 2017 18.05 18.05 17.60 17.90 17,916 -0.05(-0.28%)
Jan 18, 2017 18.30 18.55 17.80 17.95 10,540 -0.25(-1.37%)
Jan 17, 2017 17.90 18.65 17.80 18.20 23,815 +0.20(+1.11%)
Jan 13, 2017 18.00 18.00 18.00 0 +0.05(+0.28%)
Jan 12, 2017 18.15 18.35 17.80 17.95 16,802 -0.35(-1.91%)
Jan 11, 2017 18.50 18.60 18.20 18.30 31,873 +0.00(+0.00%)
Jan 10, 2017 18.45 18.55 18.20 18.30 14,431 -0.20(-1.08%)
Jan 09, 2017 18.90 18.90 18.25 18.50 59,480 -0.40(-2.12%)
Jan 06, 2017 19.15 19.50 18.90 18.90 10,745 -0.10(-0.53%)
Jan 05, 2017 19.25 19.45 19.00 19.00 19,218 -0.35(-1.81%)
Jan 04, 2017 18.95 19.50 18.70 19.35 25,673 +0.55(+2.93%)
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.