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 (%)
Sep 11, 2018 23.95 23.95 23.95 0 +6.40(+36.47%)
Sep 10, 2018 17.30 18.00 17.00 17.55 201,112 +0.40(+2.33%)
Sep 07, 2018 17.80 18.30 17.05 17.15 124,800 -0.80(-4.46%)
Sep 06, 2018 18.35 19.00 17.60 17.95 206,553 -0.50(-2.71%)
Sep 05, 2018 17.55 18.80 17.05 18.45 331,733 +1.10(+6.34%)
Sep 04, 2018 17.70 18.70 17.20 17.35 260,310 -0.35(-1.98%)
Aug 31, 2018 17.70 17.70 17.70 0 +1.50(+9.26%)
Aug 30, 2018 16.25 16.35 15.85 16.20 262,893 +0.15(+0.93%)
Aug 29, 2018 17.60 17.75 15.85 16.05 361,334 -1.55(-8.81%)
Aug 28, 2018 18.80 18.95 17.50 17.60 266,944 -1.40(-7.37%)
Aug 27, 2018 19.00 19.80 18.05 19.00 288,229 +0.20(+1.06%)
Aug 24, 2018 19.05 19.20 17.82 18.80 355,300 +0.00(+0.00%)
Aug 23, 2018 18.50 19.00 18.25 18.80 247,710 +0.35(+1.90%)
Aug 22, 2018 18.10 18.50 17.90 18.45 190,916 +0.30(+1.65%)
Aug 21, 2018 18.00 18.30 17.95 18.15 182,278 +0.25(+1.40%)
Aug 20, 2018 17.90 18.55 17.80 17.90 202,243 +0.15(+0.85%)
Aug 17, 2018 16.80 18.00 16.55 17.75 259,200 +1.05(+6.29%)
Aug 16, 2018 17.45 17.81 16.60 16.70 103,798 -0.80(-4.57%)
Aug 15, 2018 17.40 17.95 16.35 17.50 243,056 +0.05(+0.29%)
Aug 14, 2018 16.00 17.70 15.85 17.45 180,231 +1.70(+10.79%)
Aug 13, 2018 16.65 16.65 15.70 15.75 159,769 -1.10(-6.53%)
Aug 10, 2018 18.05 18.15 16.75 16.85 249,800 -1.35(-7.42%)
Aug 09, 2018 17.80 18.35 17.40 18.20 182,314 +0.45(+2.54%)
Aug 08, 2018 17.75 18.25 16.75 17.75 288,203 +0.00(+0.00%)
Aug 07, 2018 16.80 17.95 16.40 17.75 135,880 +0.95(+5.65%)
Aug 06, 2018 16.75 16.90 16.10 16.80 84,455 +0.05(+0.30%)
Aug 03, 2018 16.80 17.70 16.70 16.75 84,700 -0.05(-0.30%)
Aug 02, 2018 16.10 17.35 15.98 16.80 131,990 +0.45(+2.75%)
Aug 01, 2018 16.20 16.85 16.00 16.35 137,497 -0.05(-0.30%)
Jul 31, 2018 15.30 16.90 15.16 16.40 162,134 +1.10(+7.19%)
Jul 30, 2018 13.60 15.70 13.60 15.30 134,781 +1.60(+11.68%)
Jul 27, 2018 13.75 14.25 13.60 13.70 112,600 +0.00(+0.00%)
Jul 26, 2018 14.10 13.55 13.70 72,621 -0.15(-1.08%)
Jul 25, 2018 14.85 14.85 13.80 13.85 77,165 -0.85(-5.78%)
Jul 24, 2018 15.00 15.20 14.55 14.70 74,058 -0.20(-1.34%)
Jul 23, 2018 14.25 15.25 13.80 14.90 140,988 +0.55(+3.83%)
Jul 20, 2018 14.55 15.05 14.25 14.35 97,079 -0.20(-1.37%)
Jul 19, 2018 14.60 14.75 14.05 14.55 102,811 -0.20(-1.36%)
Jul 18, 2018 15.00 15.00 14.43 14.75 116,771 -0.25(-1.67%)
Jul 17, 2018 14.70 15.30 14.65 15.00 137,000 +0.15(+1.01%)
Jul 16, 2018 14.95 15.85 14.70 14.85 262,833 -1.55(-9.45%)
Jul 13, 2018 17.30 17.50 16.15 16.40 109,358 -0.70(-4.09%)
Jul 12, 2018 17.35 17.65 16.80 17.10 70,001 -0.20(-1.16%)
Jul 11, 2018 17.30 17.70 17.15 17.30 79,903 +0.00(+0.00%)
Jul 10, 2018 18.25 18.50 17.15 17.30 116,581 -0.90(-4.95%)
Jul 09, 2018 18.45 18.85 18.15 18.20 91,536 -0.20(-1.09%)
Jul 06, 2018 17.55 18.95 17.55 18.40 147,435 +0.80(+4.55%)
Jul 05, 2018 17.45 17.80 17.20 17.60 154,425 +0.60(+3.53%)
Jul 03, 2018 17.00 17.00 17.00 0 +0.75(+4.62%)
Jul 02, 2018 15.75 16.35 15.56 16.25 103,722 +0.40(+2.52%)
Jun 29, 2018 16.10 16.30 15.45 15.85 153,809 -0.20(-1.25%)
Jun 28, 2018 16.25 16.45 15.50 16.05 142,075 -0.20(-1.23%)
Jun 27, 2018 17.45 17.90 16.15 16.25 281,014 -1.05(-6.07%)
Jun 26, 2018 16.70 17.50 16.70 17.30 258,166 +0.70(+4.22%)
Jun 25, 2018 16.35 17.18 16.25 16.60 209,271 +0.30(+1.84%)
Jun 22, 2018 15.90 16.80 15.25 16.30 1,026,714 +0.70(+4.49%)
Jun 21, 2018 16.10 16.10 15.20 15.60 184,072 -0.40(-2.50%)
Jun 20, 2018 15.70 16.30 15.50 16.00 140,965 +0.30(+1.91%)
Jun 19, 2018 16.05 16.15 15.35 15.70 180,206 -0.45(-2.79%)
Jun 18, 2018 16.15 16.35 15.85 16.15 132,348 +0.00(+0.00%)
Jun 15, 2018 16.95 15.80 16.15 180,656 -0.80(-4.72%)
Jun 14, 2018 17.35 17.45 16.65 16.95 180,364 -0.40(-2.31%)
Jun 13, 2018 18.05 18.05 16.85 17.35 160,547 -0.65(-3.61%)
Jun 12, 2018 17.90 18.33 17.75 18.00 189,789 +0.25(+1.41%)
Jun 11, 2018 18.65 18.75 17.45 17.75 146,912 -0.70(-3.79%)
Jun 08, 2018 19.05 19.48 18.40 18.45 116,910 -0.60(-3.15%)
Jun 07, 2018 21.10 21.80 18.75 19.05 219,890 -1.85(-8.85%)
Jun 06, 2018 20.55 20.90 138,989 -0.15(-0.71%)
Jun 05, 2018 21.10 22.25 20.90 21.05 110,561 +0.00(+0.00%)
Jun 04, 2018 21.10 21.30 20.75 21.05 138,085 +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.