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 (%)
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%)
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.