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 (%)
Feb 28, 2017 13.95 14.65 13.95 14.35 34,569 +0.30(+2.14%)
Feb 27, 2017 14.00 14.10 13.55 14.05 30,572 +0.30(+2.18%)
Feb 24, 2017 13.85 13.85 13.45 13.75 20,151 -0.15(-1.08%)
Feb 23, 2017 14.55 14.55 13.80 13.90 23,981 -0.55(-3.81%)
Feb 22, 2017 14.05 14.60 14.00 14.45 23,061 +0.35(+2.48%)
Feb 21, 2017 13.68 14.25 13.68 14.10 30,941 +0.45(+3.30%)
Feb 17, 2017 13.65 13.65 13.65 0 -0.60(-4.21%)
Feb 16, 2017 15.40 15.40 14.16 14.25 34,929 -1.15(-7.47%)
Feb 15, 2017 15.30 15.50 15.30 15.40 22,481 +0.00(+0.00%)
Feb 14, 2017 15.50 15.60 15.25 15.40 25,714 -0.25(-1.60%)
Feb 13, 2017 15.10 15.80 15.10 15.65 36,467 +0.50(+3.30%)
Feb 10, 2017 15.15 15.90 14.95 15.15 32,348 +0.05(+0.33%)
Feb 09, 2017 15.00 15.30 14.95 15.10 25,463 +0.00(+0.00%)
Feb 08, 2017 15.25 15.45 14.95 15.10 20,154 -0.30(-1.95%)
Feb 07, 2017 15.50 16.00 14.85 15.40 43,155 -0.10(-0.65%)
Feb 06, 2017 16.85 17.05 15.25 15.50 38,360 -1.45(-8.55%)
Feb 03, 2017 16.95 17.10 16.54 16.95 12,773 +0.35(+2.11%)
Feb 02, 2017 17.00 17.25 16.55 16.60 7,758 -0.40(-2.35%)
Feb 01, 2017 16.80 17.35 16.80 17.00 14,577 +0.35(+2.10%)
Jan 31, 2017 17.50 17.50 16.50 16.65 23,789 -0.95(-5.40%)
Jan 30, 2017 18.30 18.30 17.50 17.60 13,474 -0.90(-4.86%)
Jan 27, 2017 18.60 18.65 18.35 18.50 13,212 -0.15(-0.80%)
Jan 26, 2017 18.65 18.98 18.60 18.65 26,073 -0.15(-0.80%)
Jan 25, 2017 18.50 19.15 18.40 18.80 27,966 +0.35(+1.90%)
Jan 24, 2017 18.50 18.50 17.95 18.45 22,904 +0.10(+0.54%)
Jan 23, 2017 18.45 18.50 17.85 18.35 9,660 -0.10(-0.54%)
Jan 20, 2017 17.90 18.62 17.44 18.45 54,223 +0.55(+3.07%)
Jan 19, 2017 18.05 18.05 17.60 17.90 17,916 -0.05(-0.28%)
Jan 18, 2017 18.30 18.55 17.80 17.95 10,540 -0.25(-1.37%)
Jan 17, 2017 17.90 18.65 17.80 18.20 23,815 +0.20(+1.11%)
Jan 13, 2017 18.00 18.00 18.00 0 +0.05(+0.28%)
Jan 12, 2017 18.15 18.35 17.80 17.95 16,802 -0.35(-1.91%)
Jan 11, 2017 18.50 18.60 18.20 18.30 31,873 +0.00(+0.00%)
Jan 10, 2017 18.45 18.55 18.20 18.30 14,431 -0.20(-1.08%)
Jan 09, 2017 18.90 18.90 18.25 18.50 59,480 -0.40(-2.12%)
Jan 06, 2017 19.15 19.50 18.90 18.90 10,745 -0.10(-0.53%)
Jan 05, 2017 19.25 19.45 19.00 19.00 19,218 -0.35(-1.81%)
Jan 04, 2017 18.95 19.50 18.70 19.35 25,673 +0.55(+2.93%)
Jan 03, 2017 19.50 19.50 18.55 18.80 30,109 -0.40(-2.08%)
Dec 30, 2016 19.20 19.20 19.20 0 +0.15(+0.79%)
Dec 29, 2016 18.65 19.15 18.65 19.05 43,586 +0.40(+2.14%)
Dec 28, 2016 18.10 18.75 18.05 18.65 29,880 +0.45(+2.47%)
Dec 27, 2016 18.30 18.40 18.00 18.20 27,348 -0.20(-1.09%)
Dec 23, 2016 18.40 18.40 18.40 0 +0.35(+1.94%)
Dec 22, 2016 18.00 18.40 17.95 18.05 28,798 +0.05(+0.28%)
Dec 21, 2016 18.40 18.80 17.85 18.00 26,510 -0.45(-2.44%)
Dec 20, 2016 18.25 18.80 18.10 18.45 27,859 +0.25(+1.37%)
Dec 19, 2016 18.60 18.75 17.70 18.20 40,318 -0.30(-1.62%)
Dec 16, 2016 18.60 18.80 18.20 18.50 50,795 +0.05(+0.27%)
Dec 15, 2016 18.20 18.90 18.10 18.45 34,402 +0.35(+1.93%)
Dec 14, 2016 17.95 18.40 17.80 18.10 23,797 +0.10(+0.56%)
Dec 13, 2016 18.30 18.40 17.75 18.00 13,391 -0.15(-0.83%)
Dec 12, 2016 18.80 19.25 18.05 18.15 26,410 -0.65(-3.46%)
Dec 09, 2016 18.60 19.05 18.40 18.80 42,191 +0.35(+1.90%)
Dec 08, 2016 16.70 18.55 16.70 18.45 25,010 +1.75(+10.48%)
Dec 07, 2016 15.75 17.45 15.75 16.70 40,370 +0.90(+5.70%)
Dec 06, 2016 15.00 15.90 15.00 15.80 19,987 +0.95(+6.40%)
Dec 05, 2016 14.45 14.95 14.45 14.85 26,312 +0.45(+3.12%)
Dec 02, 2016 14.50 14.65 14.35 14.40 16,635 -0.10(-0.69%)
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.