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 (%)
Jul 31, 2018 15.30 16.90 15.16 16.40 162,134 +1.10(+7.19%)
Jul 30, 2018 13.60 15.70 13.60 15.30 134,781 +1.60(+11.68%)
Jul 27, 2018 13.75 14.25 13.60 13.70 112,600 +0.00(+0.00%)
Jul 26, 2018 14.10 13.55 13.70 72,621 -0.15(-1.08%)
Jul 25, 2018 14.85 14.85 13.80 13.85 77,165 -0.85(-5.78%)
Jul 24, 2018 15.00 15.20 14.55 14.70 74,058 -0.20(-1.34%)
Jul 23, 2018 14.25 15.25 13.80 14.90 140,988 +0.55(+3.83%)
Jul 20, 2018 14.55 15.05 14.25 14.35 97,079 -0.20(-1.37%)
Jul 19, 2018 14.60 14.75 14.05 14.55 102,811 -0.20(-1.36%)
Jul 18, 2018 15.00 15.00 14.43 14.75 116,771 -0.25(-1.67%)
Jul 17, 2018 14.70 15.30 14.65 15.00 137,000 +0.15(+1.01%)
Jul 16, 2018 14.95 15.85 14.70 14.85 262,833 -1.55(-9.45%)
Jul 13, 2018 17.30 17.50 16.15 16.40 109,358 -0.70(-4.09%)
Jul 12, 2018 17.35 17.65 16.80 17.10 70,001 -0.20(-1.16%)
Jul 11, 2018 17.30 17.70 17.15 17.30 79,903 +0.00(+0.00%)
Jul 10, 2018 18.25 18.50 17.15 17.30 116,581 -0.90(-4.95%)
Jul 09, 2018 18.45 18.85 18.15 18.20 91,536 -0.20(-1.09%)
Jul 06, 2018 17.55 18.95 17.55 18.40 147,435 +0.80(+4.55%)
Jul 05, 2018 17.45 17.80 17.20 17.60 154,425 +0.60(+3.53%)
Jul 03, 2018 17.00 17.00 17.00 0 +0.75(+4.62%)
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.