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, 2016 16.59 17.94 16.54 17.56 35,654 +0.77(+4.59%)
Mar 30, 2016 16.10 17.00 15.76 16.79 48,972 +0.79(+4.94%)
Mar 29, 2016 15.92 16.43 15.85 16.00 50,574 -0.05(-0.31%)
Mar 28, 2016 16.00 16.07 15.51 16.05 41,535 +0.11(+0.69%)
Mar 24, 2016 15.50 15.94 15.94 15.94 20,100 +0.27(+1.72%)
Mar 23, 2016 15.68 15.98 15.18 15.67 24,652 -0.17(-1.07%)
Mar 22, 2016 15.99 16.12 15.57 15.84 38,409 -0.26(-1.61%)
Mar 21, 2016 16.15 16.50 16.00 16.10 25,118 +0.07(+0.44%)
Mar 18, 2016 15.99 16.25 15.74 16.03 47,506 +0.20(+1.26%)
Mar 17, 2016 15.98 16.27 15.71 15.83 18,755 -0.03(-0.19%)
Mar 16, 2016 15.07 16.20 14.78 15.86 32,172 +0.85(+5.66%)
Mar 15, 2016 15.25 15.48 15.01 15.01 22,105 -0.40(-2.60%)
Mar 14, 2016 15.13 15.53 14.88 15.41 21,184 +0.19(+1.25%)
Mar 11, 2016 14.27 15.27 14.27 15.22 11,295 +1.20(+8.56%)
Mar 10, 2016 14.16 14.16 13.78 14.02 18,534 -0.18(-1.27%)
Mar 09, 2016 13.97 14.38 13.76 14.20 10,477 +0.26(+1.87%)
Mar 08, 2016 14.28 14.28 13.00 13.94 185,168 -0.16(-1.13%)
Mar 07, 2016 14.13 15.47 13.99 14.10 75,342 +0.05(+0.36%)
Mar 04, 2016 13.08 13.92 13.02 14.05 25,333 +1.09(+8.41%)
Mar 03, 2016 11.66 13.20 11.66 12.96 20,227 +1.32(+11.34%)
Mar 02, 2016 10.46 11.77 10.46 11.64 43,062 +1.11(+10.54%)
Mar 01, 2016 10.32 10.60 10.32 10.53 27,343 +0.10(+0.96%)
Feb 29, 2016 10.02 10.56 9.980 10.43 69,244 +0.41(+4.09%)
Feb 26, 2016 9.990 10.17 9.930 10.02 24,458 -0.15(-1.47%)
Feb 25, 2016 9.970 10.18 9.970 10.17 6,367 +0.00(+0.00%)
Feb 24, 2016 10.17 10.28 9.810 10.17 15,387 +0.06(+0.59%)
Feb 23, 2016 10.55 10.55 10.01 10.11 33,850 -0.39(-3.71%)
Feb 22, 2016 10.53 10.93 10.49 10.50 29,456 -0.25(-2.33%)
Feb 19, 2016 10.76 11.00 10.62 10.75 32,556 -0.14(-1.29%)
Feb 18, 2016 10.89 11.03 10.81 10.89 6,156 -0.07(-0.64%)
Feb 17, 2016 10.14 11.10 10.02 10.96 17,675 +0.90(+8.95%)
Feb 16, 2016 10.04 10.10 9.970 10.06 8,543 +0.03(+0.30%)
Feb 12, 2016 10.22 10.03 10.03 10.03 10,500 -0.11(-1.08%)
Feb 11, 2016 10.76 10.77 9.240 10.14 111,027 +0.09(+0.90%)
Feb 10, 2016 9.750 10.30 9.750 10.05 45,212 -0.06(-0.59%)
Feb 09, 2016 9.750 10.12 9.340 10.11 39,392 -0.26(-2.51%)
Feb 08, 2016 11.52 11.52 10.18 10.37 18,029 -1.17(-10.14%)
Feb 05, 2016 10.05 12.44 10.05 11.54 55,685 +1.54(+15.40%)
Feb 04, 2016 9.780 10.37 9.780 10.00 24,106 +0.16(+1.63%)
Feb 03, 2016 8.800 9.880 8.330 9.840 112,052 +1.19(+13.76%)
Feb 02, 2016 9.070 9.240 8.390 8.650 19,793 -0.59(-6.39%)
Feb 01, 2016 9.760 9.760 8.690 9.240 73,118 -0.50(-5.13%)
Jan 29, 2016 10.64 10.74 9.500 9.740 55,008 -0.53(-5.16%)
Jan 28, 2016 10.86 11.05 10.17 10.27 48,675 -0.17(-1.63%)
Jan 27, 2016 11.08 11.25 10.44 10.44 49,628 -0.49(-4.48%)
Jan 26, 2016 11.10 11.52 10.84 10.93 28,089 -0.10(-0.91%)
Jan 25, 2016 11.96 12.53 10.81 11.03 35,352 -1.15(-9.44%)
Jan 22, 2016 11.29 12.18 11.29 12.18 23,293 +0.92(+8.17%)
Jan 21, 2016 11.25 11.62 11.11 11.26 32,560 -0.10(-0.88%)
Jan 20, 2016 10.96 11.47 10.71 11.36 43,762 +0.33(+2.99%)
Jan 19, 2016 11.57 11.66 10.67 11.03 43,482 -0.46(-4.00%)
Jan 15, 2016 10.99 11.49 11.49 11.49 39,600 +0.32(+2.86%)
Jan 14, 2016 11.12 11.32 10.49 11.17 65,615 +0.27(+2.48%)
Jan 13, 2016 10.98 12.12 10.86 10.90 65,916 -0.04(-0.37%)
Jan 12, 2016 10.86 11.06 10.62 10.94 62,998 +0.15(+1.39%)
Jan 11, 2016 11.44 11.56 10.66 10.79 47,506 -0.67(-5.85%)
Jan 08, 2016 12.01 12.41 11.27 11.46 86,236 -0.29(-2.47%)
Jan 07, 2016 12.05 12.29 11.37 11.75 45,783 -0.47(-3.85%)
Jan 06, 2016 12.68 12.70 12.08 12.22 40,479 -0.65(-5.05%)
Jan 05, 2016 12.63 13.27 12.46 12.87 62,407 +0.33(+2.63%)
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.