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 (%)
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%)
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.