Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2016	17.42	18.73	17.36	18.29	43,956	+0.73(+4.16%)
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%)
Jan 04, 2016	11.27	12.54	11.27	12.54	42,583	+1.07(+9.33%)
Dec 31, 2015	11.16	11.47	11.47	11.47	52,200	+0.31(+2.78%)
Dec 30, 2015	11.21	11.41	11.03	11.16	36,966	-0.10(-0.89%)
Dec 29, 2015	10.95	11.42	10.55	11.26	54,471	+0.63(+5.93%)
Dec 28, 2015	11.77	11.77	10.56	10.63	36,250	-1.17(-9.92%)
Dec 24, 2015	11.91	11.80	11.80	11.80	7,700	+0.17(+1.46%)
Dec 23, 2015	11.53	12.01	11.53	11.63	42,245	+0.28(+2.47%)
Dec 22, 2015	10.83	11.41	10.74	11.35	41,046	+0.58(+5.39%)
Dec 21, 2015	10.50	11.03	10.39	10.77	36,856	+0.42(+4.06%)
Dec 18, 2015	10.47	10.59	10.35	10.35	42,521	-0.11(-1.05%)
Dec 17, 2015	10.76	11.00	10.45	10.46	18,736	-0.30(-2.79%)
Dec 16, 2015	10.79	11.08	10.66	10.76	42,952	+0.10(+0.94%)
Dec 15, 2015	10.97	11.35	10.56	10.66	48,590	-0.16(-1.48%)
Dec 14, 2015	10.74	11.19	10.66	10.82	52,356	-0.04(-0.37%)
Dec 11, 2015	10.96	11.17	10.61	10.86	213,661	-0.20(-1.81%)
Dec 10, 2015	11.07	11.16	10.82	11.06	37,804	-0.09(-0.81%)
Dec 09, 2015	11.20	11.20	10.94	11.15	42,150	-0.05(-0.45%)
Dec 08, 2015	11.76	11.87	11.07	11.20	45,208	-0.73(-6.12%)
Dec 07, 2015	12.55	12.55	11.72	11.93	49,097	-0.69(-5.47%)
Dec 04, 2015	12.96	12.99	12.56	12.62	30,988	-0.34(-2.62%)
Dec 03, 2015	12.77	13.12	12.62	12.96	47,864	+0.21(+1.65%)
Dec 02, 2015	12.81	12.99	12.58	12.75	37,361	-0.19(-1.47%)
Dec 01, 2015	12.79	13.00	12.55	12.94	21,751	+0.16(+1.25%)
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%)
Sep 01, 2015	22.53	23.97	22.45	23.43	100,615	+0.35(+1.52%)
Aug 31, 2015	22.33	23.97	22.17	23.08	74,870	+0.54(+2.40%)
Aug 28, 2015	21.02	22.78	20.90	22.54	50,622	+1.55(+7.38%)
Aug 27, 2015	19.64	21.34	19.51	20.99	45,639	+1.45(+7.42%)
Aug 26, 2015	20.38	20.38	18.79	19.54	109,467	-0.35(-1.76%)
Aug 25, 2015	20.71	20.71	19.59	19.89	57,655	-0.09(-0.45%)
Aug 24, 2015	20.14	20.94	19.38	19.98	84,129	-1.60(-7.41%)
Aug 21, 2015	20.62	21.94	20.15	21.58	63,697	+0.68(+3.25%)
Aug 20, 2015	20.85	21.05	20.43	20.90	130,391	-0.05(-0.24%)
Aug 19, 2015	21.25	21.55	20.58	20.95	59,134	-0.38(-1.78%)
Aug 18, 2015	21.91	21.91	20.96	21.33	71,618	-0.30(-1.39%)
Aug 17, 2015	21.51	21.75	20.90	21.63	67,643	-0.04(-0.18%)
Aug 14, 2015	20.34	22.26	20.34	21.67	93,201	+1.23(+6.02%)
Aug 13, 2015	20.53	20.68	20.14	20.44	103,918	-0.08(-0.39%)
Aug 12, 2015	19.77	20.61	19.20	20.52	91,894	+0.67(+3.38%)
Aug 11, 2015	19.56	20.42	19.55	19.85	54,885	-0.08(-0.40%)
Aug 10, 2015	20.90	21.31	19.54	19.93	97,222	-0.82(-3.95%)
Aug 07, 2015	20.50	21.26	20.17	20.75	149,308	+0.04(+0.19%)
Aug 06, 2015	22.27	22.40	20.40	20.71	123,547	-1.84(-8.16%)
Aug 05, 2015	22.39	22.89	21.49	22.55	75,539	+0.04(+0.18%)
Aug 04, 2015	22.56	23.10	22.28	22.51	69,927	-0.24(-1.05%)
Aug 03, 2015	22.59	23.43	22.14	22.75	112,325	+0.15(+0.66%)
Jul 31, 2015	21.93	22.67	21.57	22.60	52,325	+0.80(+3.67%)
Jul 30, 2015	21.62	22.33	21.25	21.80	44,775	+0.01(+0.05%)
Jul 29, 2015	21.62	22.62	21.45	21.79	56,951	+0.08(+0.37%)
Jul 28, 2015	21.01	22.29	20.94	21.71	82,683	+0.90(+4.32%)
Jul 27, 2015	20.78	21.43	20.59	20.81	91,123	-0.34(-1.61%)
Jul 24, 2015	21.51	21.81	20.45	21.15	73,298	-0.41(-1.90%)
Jul 23, 2015	21.27	22.63	21.27	21.56	81,503	+0.31(+1.46%)
Jul 22, 2015	22.88	22.95	21.00	21.25	112,726	-1.91(-8.25%)
Jul 21, 2015	22.42	23.30	22.29	23.16	64,157	+0.60(+2.66%)
Jul 20, 2015	22.81	23.72	22.30	22.56	113,444	-0.25(-1.10%)
Jul 17, 2015	24.56	24.66	22.31	22.81	158,069	-1.88(-7.61%)
Jul 16, 2015	23.24	26.47	23.02	24.69	167,859	+1.40(+6.01%)
Jul 15, 2015	24.88	25.24	22.79	23.29	112,646	-1.59(-6.39%)
Jul 14, 2015	25.93	25.99	24.74	24.88	126,460	-1.06(-4.09%)
Jul 13, 2015	24.91	26.00	24.56	25.94	185,090	+1.46(+5.96%)
Jul 10, 2015	23.54	24.75	23.54	24.48	64,452	+1.00(+4.26%)
Jul 09, 2015	23.19	24.08	23.04	23.48	71,819	+0.48(+2.09%)
Jul 08, 2015	24.07	24.29	22.68	23.00	111,740	-1.14(-4.72%)
Jul 07, 2015	24.70	24.96	23.85	24.14	90,870	-0.44(-1.79%)
Jul 06, 2015	24.66	25.31	24.35	24.58	190,256	-0.32(-1.29%)
Jul 02, 2015	24.50	24.90	24.90	24.90	155,300	+0.52(+2.13%)
Jul 01, 2015	23.77	24.50	23.02	24.38	149,404	+0.47(+1.97%)
Jun 30, 2015	21.41	24.80	21.41	23.91	233,862	+2.50(+11.68%)

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.

Alliance One International (NY: AOI )

Historical Prices

Sections

Services

Contact Information

Follow Us