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 (%)
Jun 30, 2016 15.51 15.85 15.17 15.40 51,303 -0.11(-0.71%)
Jun 29, 2016 15.24 15.88 14.70 15.51 57,710 +0.50(+3.33%)
Jun 28, 2016 15.47 16.01 14.80 15.01 68,578 -0.26(-1.70%)
Jun 27, 2016 15.07 15.53 14.94 15.27 86,739 -0.02(-0.13%)
Jun 24, 2016 15.06 15.69 14.66 15.29 773,151 -0.23(-1.48%)
Jun 23, 2016 15.63 15.92 15.15 15.52 89,997 +0.18(+1.17%)
Jun 22, 2016 15.44 16.12 14.98 15.34 83,172 +0.02(+0.13%)
Jun 21, 2016 15.40 15.50 15.08 15.32 70,768 -0.05(-0.33%)
Jun 20, 2016 15.27 15.57 14.85 15.37 45,187 +0.36(+2.40%)
Jun 17, 2016 15.61 15.85 14.90 15.01 63,565 -0.45(-2.91%)
Jun 16, 2016 15.45 15.96 15.11 15.46 66,645 +0.00(+0.00%)
Jun 15, 2016 14.70 16.09 14.40 15.46 70,490 +0.56(+3.76%)
Jun 14, 2016 15.77 16.06 14.59 14.90 100,729 -1.02(-6.41%)
Jun 13, 2016 16.37 16.91 15.68 15.92 79,576 -0.43(-2.63%)
Jun 10, 2016 16.62 16.78 16.07 16.35 84,608 -0.28(-1.68%)
Jun 09, 2016 17.86 17.86 16.34 16.63 39,655 -1.17(-6.57%)
Jun 08, 2016 17.47 17.93 17.47 17.80 75,169 +0.51(+2.95%)
Jun 07, 2016 18.58 18.58 17.18 17.29 57,083 -1.23(-6.64%)
Jun 06, 2016 18.23 18.98 18.21 18.52 60,938 +0.22(+1.20%)
Jun 03, 2016 18.61 18.61 17.99 18.30 60,684 -0.31(-1.67%)
Jun 02, 2016 18.48 18.97 18.38 18.61 47,874 +0.06(+0.32%)
Jun 01, 2016 18.82 18.84 18.17 18.55 49,869 -0.44(-2.32%)
May 31, 2016 19.52 19.70 18.54 18.99 87,493 -0.67(-3.41%)
May 27, 2016 20.03 19.66 19.66 19.66 40,300 -0.41(-2.04%)
May 26, 2016 21.18 21.30 20.01 20.07 35,565 -1.24(-5.82%)
May 25, 2016 22.80 22.84 20.61 21.31 71,585 -2.96(-12.20%)
May 24, 2016 25.02 25.52 24.25 24.27 28,780 -0.59(-2.37%)
May 23, 2016 24.29 25.37 24.15 24.86 79,886 +0.42(+1.72%)
May 20, 2016 24.41 24.77 23.55 24.44 23,898 +0.04(+0.16%)
May 19, 2016 24.31 24.67 24.01 24.40 26,482 -0.15(-0.61%)
May 18, 2016 24.76 24.89 23.73 24.55 36,054 -0.41(-1.64%)
May 17, 2016 25.42 25.64 24.71 24.96 32,725 -0.52(-2.04%)
May 16, 2016 25.04 26.52 25.04 25.48 75,205 -0.17(-0.66%)
May 13, 2016 25.58 26.71 25.40 25.65 50,040 +0.06(+0.23%)
May 12, 2016 26.43 26.90 25.55 25.59 45,220 -0.64(-2.44%)
May 11, 2016 26.31 27.07 26.09 26.23 70,838 -0.11(-0.42%)
May 10, 2016 25.97 27.04 25.83 26.34 96,519 +0.20(+0.77%)
May 09, 2016 25.99 27.23 25.88 26.14 57,304 +0.14(+0.54%)
May 06, 2016 25.52 26.00 24.95 26.00 46,767 +0.18(+0.70%)
May 05, 2016 26.23 26.68 25.66 25.82 53,155 -0.31(-1.19%)
May 04, 2016 25.52 26.14 25.52 26.13 90,490 +0.57(+2.23%)
May 03, 2016 26.33 26.44 25.41 25.56 45,298 -0.87(-3.29%)
May 02, 2016 25.84 26.43 25.39 26.43 39,647 +0.92(+3.61%)
Apr 29, 2016 24.89 25.57 24.55 25.51 34,115 +0.75(+3.03%)
Apr 28, 2016 24.10 25.40 23.88 24.76 57,167 +0.66(+2.74%)
Apr 27, 2016 23.78 24.25 23.37 24.10 23,803 +0.40(+1.69%)
Apr 26, 2016 23.63 23.97 23.50 23.70 41,812 +0.23(+0.98%)
Apr 25, 2016 22.56 23.63 22.56 23.47 36,546 +0.74(+3.26%)
Apr 22, 2016 21.48 22.86 21.48 22.73 36,844 +0.72(+3.27%)
Apr 21, 2016 21.86 22.40 21.66 22.01 42,809 -0.02(-0.09%)
Apr 20, 2016 21.58 22.14 21.46 22.03 17,803 +0.30(+1.38%)
Apr 19, 2016 21.73 22.20 21.37 21.73 34,356 +0.12(+0.56%)
Apr 18, 2016 21.17 21.82 21.17 21.61 39,632 +0.23(+1.08%)
Apr 15, 2016 21.08 21.49 20.72 21.38 42,045 +0.23(+1.09%)
Apr 14, 2016 20.80 21.39 20.65 21.15 33,971 +0.40(+1.93%)
Apr 13, 2016 20.68 21.16 20.68 20.75 28,342 +0.08(+0.39%)
Apr 12, 2016 20.65 21.11 20.33 20.67 44,340 +0.09(+0.44%)
Apr 11, 2016 20.33 20.96 20.22 20.58 31,684 +0.50(+2.49%)
Apr 08, 2016 19.72 20.53 19.72 20.08 36,866 +0.58(+2.97%)
Apr 07, 2016 20.11 20.59 19.34 19.50 29,877 -0.81(-3.99%)
Apr 06, 2016 18.72 20.50 18.72 20.31 54,672 +1.70(+9.13%)
Apr 05, 2016 18.82 19.18 18.26 18.61 43,546 -0.21(-1.12%)
Apr 04, 2016 18.30 19.50 17.96 18.82 55,315 +0.53(+2.90%)
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.