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 (%)
Nov 30, 2015 12.61 12.83 12.42 12.78 40,957 +0.17(+1.35%)
Nov 27, 2015 12.80 12.80 12.49 12.61 14,987 -0.22(-1.71%)
Nov 25, 2015 12.84 12.83 12.83 12.83 58,600 -0.05(-0.39%)
Nov 24, 2015 13.64 13.87 12.68 12.88 30,122 -0.77(-5.64%)
Nov 23, 2015 14.06 14.32 13.62 13.65 29,565 -0.42(-2.99%)
Nov 20, 2015 14.09 14.31 13.96 14.07 39,344 +0.04(+0.29%)
Nov 19, 2015 13.77 14.21 13.73 14.03 24,124 +0.11(+0.79%)
Nov 18, 2015 13.85 13.95 13.39 13.92 21,827 +0.16(+1.16%)
Nov 17, 2015 13.82 14.01 13.48 13.76 31,414 -0.14(-1.01%)
Nov 16, 2015 14.51 14.54 13.71 13.90 39,869 -0.61(-4.20%)
Nov 13, 2015 13.85 14.65 13.47 14.51 67,873 +0.69(+4.99%)
Nov 12, 2015 14.60 14.80 13.79 13.82 36,020 -0.90(-6.11%)
Nov 11, 2015 14.91 14.96 14.29 14.72 50,778 -0.09(-0.61%)
Nov 10, 2015 15.39 15.59 14.61 14.81 60,274 -0.83(-5.31%)
Nov 09, 2015 17.14 17.61 15.28 15.64 82,078 -2.00(-11.34%)
Nov 06, 2015 17.33 17.95 17.14 17.64 53,190 +0.39(+2.26%)
Nov 05, 2015 18.23 18.35 17.18 17.25 36,955 -0.86(-4.75%)
Nov 04, 2015 18.45 19.02 17.84 18.11 51,569 -0.43(-2.32%)
Nov 03, 2015 18.42 19.39 18.42 18.54 50,891 +0.10(+0.54%)
Nov 02, 2015 17.61 18.73 17.61 18.44 53,655 +0.84(+4.77%)
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%)
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.