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 (%)
Dec 29, 2017 13.25 13.25 13.25 0 -0.10(-0.75%)
Dec 28, 2017 14.00 14.00 13.25 13.35 17,485 -0.60(-4.30%)
Dec 27, 2017 14.00 14.00 13.90 13.95 6,545 -0.05(-0.36%)
Dec 26, 2017 14.00 14.00 13.85 14.00 23,713 +0.10(+0.72%)
Dec 22, 2017 13.60 14.00 13.60 13.90 25,676 +0.05(+0.36%)
Dec 21, 2017 13.45 13.95 13.40 13.85 29,303 +0.35(+2.59%)
Dec 20, 2017 13.05 13.85 12.90 13.50 127,956 +0.50(+3.85%)
Dec 19, 2017 12.80 13.30 12.80 13.00 13,895 +0.10(+0.78%)
Dec 18, 2017 12.75 13.00 12.65 12.90 40,156 +0.15(+1.18%)
Dec 15, 2017 12.75 13.00 12.60 12.75 25,349 +0.05(+0.39%)
Dec 14, 2017 13.20 13.64 12.70 12.70 20,231 -0.45(-3.42%)
Dec 13, 2017 12.85 13.15 12.85 13.15 24,690 +0.25(+1.94%)
Dec 12, 2017 13.30 13.40 12.80 12.90 69,193 -0.35(-2.64%)
Dec 11, 2017 13.60 13.62 13.25 13.25 22,094 -0.20(-1.49%)
Dec 08, 2017 14.00 14.00 13.30 13.45 20,920 -0.55(-3.93%)
Dec 07, 2017 14.00 14.05 13.90 14.00 14,668 +0.00(+0.00%)
Dec 06, 2017 14.00 14.00 13.80 14.00 22,370 +0.00(+0.00%)
Dec 05, 2017 13.30 14.60 13.30 14.00 126,963 +0.65(+4.87%)
Dec 04, 2017 13.05 13.35 13.05 13.35 57,485 +0.35(+2.69%)
Dec 01, 2017 13.00 13.15 12.70 13.00 62,853 +0.10(+0.78%)
Nov 30, 2017 13.30 13.35 12.90 12.90 25,465 -0.20(-1.53%)
Nov 29, 2017 13.15 13.30 13.00 13.10 25,551 -0.10(-0.76%)
Nov 28, 2017 12.75 13.20 12.75 13.20 46,548 +0.42(+3.32%)
Nov 27, 2017 12.70 13.15 12.55 12.78 52,644 +0.13(+0.99%)
Nov 24, 2017 12.75 12.95 12.65 12.65 10,685 +0.00(+0.00%)
Nov 22, 2017 12.40 12.95 12.40 12.65 79,202 +0.30(+2.43%)
Nov 21, 2017 12.70 12.80 12.35 12.35 17,115 -0.40(-3.14%)
Nov 20, 2017 12.75 12.85 12.60 12.75 33,180 +0.00(+0.00%)
Nov 17, 2017 12.65 12.70 12.55 12.75 19,417 +0.00(+0.00%)
Nov 16, 2017 12.70 12.90 12.65 12.75 15,047 +0.10(+0.79%)
Nov 15, 2017 12.70 13.00 12.60 12.65 16,416 -0.15(-1.17%)
Nov 14, 2017 12.75 13.10 12.60 12.80 24,794 +0.05(+0.39%)
Nov 13, 2017 12.80 13.05 12.75 12.75 26,716 -0.05(-0.39%)
Nov 10, 2017 13.10 13.55 12.80 12.80 52,196 -0.40(-3.03%)
Nov 09, 2017 13.35 13.45 13.15 13.20 36,447 -0.20(-1.49%)
Nov 08, 2017 13.60 13.70 13.35 13.40 31,755 -0.40(-2.90%)
Nov 07, 2017 13.85 14.25 13.50 13.80 34,569 -0.10(-0.72%)
Nov 06, 2017 13.45 14.18 13.45 13.90 63,800 +0.25(+1.83%)
Nov 03, 2017 13.20 14.20 13.20 13.65 121,767 +0.45(+3.41%)
Nov 02, 2017 12.00 13.85 12.00 13.20 182,662 +2.20(+20.00%)
Nov 01, 2017 10.65 11.15 10.60 11.00 39,446 +0.30(+2.80%)
Oct 31, 2017 10.95 11.10 10.55 10.70 15,583 -0.25(-2.28%)
Oct 30, 2017 10.80 11.00 10.75 10.95 15,217 +0.20(+1.86%)
Oct 27, 2017 10.60 10.95 10.50 10.75 30,561 +0.15(+1.42%)
Oct 26, 2017 10.65 10.75 10.50 10.60 14,836 -0.10(-0.93%)
Oct 25, 2017 10.85 10.85 10.45 10.70 12,027 +0.05(+0.47%)
Oct 24, 2017 10.61 10.80 10.60 10.65 11,594 +0.05(+0.47%)
Oct 23, 2017 11.00 11.00 10.46 10.60 6,625 -0.30(-2.75%)
Oct 20, 2017 10.40 11.00 10.35 10.90 19,892 +0.40(+3.81%)
Oct 19, 2017 11.10 11.10 10.35 10.50 28,891 -0.50(-4.55%)
Oct 18, 2017 10.90 11.05 10.90 11.00 16,474 +0.10(+0.92%)
Oct 17, 2017 11.05 11.20 10.90 10.90 21,971 -0.20(-1.80%)
Oct 16, 2017 11.75 11.75 11.05 11.10 28,870 -0.70(-5.93%)
Oct 13, 2017 12.10 12.10 11.75 11.80 17,582 -0.05(-0.42%)
Oct 12, 2017 12.10 12.10 11.85 11.85 68,969 -0.05(-0.42%)
Oct 11, 2017 11.90 12.20 11.85 11.90 44,652 +0.10(+0.85%)
Oct 10, 2017 11.75 12.15 11.65 11.80 52,309 +0.35(+3.06%)
Oct 09, 2017 11.30 11.62 11.30 11.45 38,101 +0.20(+1.78%)
Oct 06, 2017 11.00 11.30 11.00 11.25 68,069 +0.20(+1.81%)
Oct 05, 2017 11.15 11.50 10.90 11.05 138,030 -0.05(-0.45%)
Oct 04, 2017 10.75 11.60 10.75 11.10 111,711 +0.30(+2.78%)
Oct 03, 2017 10.80 10.85 10.75 10.80 17,106 +0.00(+0.00%)
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.