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, 2018 20.35 20.80 19.25 19.95 135,383 -0.45(-2.21%)
Feb 27, 2018 21.00 21.00 20.15 20.40 87,796 -0.65(-3.09%)
Feb 26, 2018 21.20 21.56 20.35 21.05 142,393 -0.15(-0.71%)
Feb 23, 2018 21.00 21.75 20.30 21.20 114,364 +0.00(+0.00%)
Feb 22, 2018 22.60 22.76 20.85 21.20 121,567 -1.40(-6.19%)
Feb 21, 2018 21.95 23.80 21.45 22.60 139,380 +0.65(+2.96%)
Feb 20, 2018 21.85 22.55 21.40 21.95 229,001 +0.15(+0.69%)
Feb 16, 2018 21.80 21.80 21.80 0 +0.10(+0.46%)
Feb 15, 2018 21.75 22.40 20.05 21.70 256,052 +0.15(+0.70%)
Feb 14, 2018 21.55 21.85 19.75 21.55 221,596 -0.25(-1.15%)
Feb 13, 2018 20.00 22.10 19.90 21.80 524,504 +2.45(+12.66%)
Feb 12, 2018 16.45 19.70 15.80 19.35 484,694 +3.40(+21.32%)
Feb 09, 2018 18.20 18.65 15.80 15.95 815,980 +2.95(+22.69%)
Feb 08, 2018 12.80 13.25 12.80 13.00 37,652 +0.20(+1.56%)
Feb 07, 2018 12.45 12.85 12.45 12.80 18,313 +0.45(+3.64%)
Feb 06, 2018 12.65 12.85 12.00 12.35 16,344 -0.60(-4.63%)
Feb 05, 2018 12.75 14.00 12.75 12.95 54,439 +0.05(+0.39%)
Feb 02, 2018 13.10 13.10 12.90 12.90 43,347 -0.25(-1.90%)
Feb 01, 2018 13.15 13.20 12.95 13.15 18,869 +0.00(+0.00%)
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%)
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.