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 (%)
Jan 31, 2018 12.98 13.25 12.90 13.15 8,937 +0.10(+0.77%)
Jan 30, 2018 13.05 13.15 12.80 13.05 17,926 -0.30(-2.25%)
Jan 29, 2018 13.25 13.35 13.05 13.35 13,457 +0.10(+0.75%)
Jan 26, 2018 13.10 13.30 13.10 13.25 7,398 +0.05(+0.38%)
Jan 25, 2018 13.20 13.25 13.05 13.20 24,679 +0.10(+0.76%)
Jan 24, 2018 13.15 13.25 13.05 13.10 11,070 -0.25(-1.87%)
Jan 23, 2018 13.20 13.35 13.10 13.35 10,028 +0.20(+1.52%)
Jan 22, 2018 13.36 13.45 13.06 13.15 9,999 -0.15(-1.13%)
Jan 19, 2018 13.30 13.75 13.15 13.30 5,896 -0.15(-1.12%)
Jan 18, 2018 13.15 13.45 13.15 13.45 10,710 +0.20(+1.51%)
Jan 17, 2018 13.20 13.25 13.10 13.25 9,391 +0.05(+0.38%)
Jan 16, 2018 13.25 13.30 12.90 13.20 34,052 -0.15(-1.12%)
Jan 12, 2018 13.35 13.35 13.35 0 -0.30(-2.20%)
Jan 11, 2018 13.40 13.75 13.40 13.65 26,766 +0.25(+1.87%)
Jan 10, 2018 13.60 13.65 13.35 13.40 5,376 -0.25(-1.83%)
Jan 09, 2018 13.35 13.65 13.10 13.65 22,888 +0.25(+1.87%)
Jan 08, 2018 13.50 13.60 13.30 13.40 5,539 -0.15(-1.11%)
Jan 05, 2018 13.65 13.65 13.37 13.55 8,330 +0.05(+0.37%)
Jan 04, 2018 13.55 13.60 13.30 13.50 17,187 +0.15(+1.12%)
Jan 03, 2018 13.45 13.82 13.25 13.35 9,899 -0.05(-0.37%)
Jan 02, 2018 13.20 13.65 13.20 13.40 22,718 +0.15(+1.13%)
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%)
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.