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, 2017 10.45 10.70 10.45 10.50 38,459 +0.15(+1.45%)
May 30, 2017 10.80 10.85 9.950 10.35 84,268 -0.45(-4.17%)
May 26, 2017 10.60 10.90 10.60 10.80 23,638 +0.15(+1.41%)
May 25, 2017 11.55 11.55 10.55 10.65 42,868 -0.85(-7.39%)
May 24, 2017 12.00 12.15 11.40 11.50 44,490 -0.45(-3.77%)
May 23, 2017 11.50 12.60 11.40 11.95 97,787 +0.55(+4.82%)
May 22, 2017 11.55 11.75 11.20 11.40 32,025 -0.10(-0.87%)
May 19, 2017 11.00 11.60 10.85 11.50 88,459 +0.45(+4.07%)
May 18, 2017 11.80 11.92 10.85 11.05 58,105 -0.70(-5.96%)
May 17, 2017 12.60 12.70 11.55 11.75 56,067 -1.00(-7.84%)
May 16, 2017 12.80 12.95 12.70 12.75 19,013 +0.00(+0.00%)
May 15, 2017 12.55 12.85 12.55 12.75 25,500 +0.20(+1.59%)
May 12, 2017 12.75 12.85 12.55 12.55 29,023 -0.25(-1.95%)
May 11, 2017 12.95 13.05 12.60 12.80 26,185 +0.00(+0.00%)
May 10, 2017 13.10 13.12 12.55 12.80 31,057 -0.25(-1.92%)
May 09, 2017 13.20 13.20 13.00 13.05 16,875 -0.10(-0.76%)
May 08, 2017 13.30 13.50 13.10 13.15 15,242 -0.10(-0.75%)
May 05, 2017 12.65 13.55 12.65 13.25 24,550 +0.70(+5.58%)
May 04, 2017 13.00 13.05 12.55 12.55 17,678 -0.45(-3.46%)
May 03, 2017 13.30 13.35 12.65 13.00 32,274 -0.30(-2.26%)
May 02, 2017 13.80 13.95 13.25 13.30 23,619 -0.45(-3.27%)
May 01, 2017 13.75 13.90 13.60 13.75 23,048 +0.00(+0.00%)
Apr 28, 2017 13.80 14.20 13.70 13.75 19,198 -0.05(-0.36%)
Apr 27, 2017 13.60 13.95 13.60 13.80 45,474 +0.15(+1.10%)
Apr 26, 2017 13.65 14.10 13.60 13.65 23,729 +0.00(+0.00%)
Apr 25, 2017 13.70 13.95 13.60 13.65 50,319 +0.05(+0.37%)
Apr 24, 2017 13.20 13.95 13.20 13.60 69,659 +0.65(+5.02%)
Apr 21, 2017 12.60 13.15 12.60 12.95 38,847 +0.35(+2.78%)
Apr 20, 2017 12.70 12.75 12.55 12.60 31,451 +0.00(+0.00%)
Apr 19, 2017 13.10 13.15 12.60 12.60 23,710 -0.35(-2.70%)
Apr 18, 2017 13.10 13.10 12.80 12.95 20,724 -0.20(-1.52%)
Apr 17, 2017 12.65 13.15 12.55 13.15 17,728 +0.55(+4.37%)
Apr 13, 2017 12.75 12.75 12.55 12.60 21,540 -0.20(-1.56%)
Apr 12, 2017 13.45 13.45 12.60 12.80 19,489 -0.65(-4.83%)
Apr 11, 2017 12.55 13.50 12.55 13.45 19,490 +0.90(+7.17%)
Apr 10, 2017 12.45 12.60 12.30 12.55 23,405 +0.15(+1.21%)
Apr 07, 2017 12.65 13.15 12.30 12.40 21,793 -0.40(-3.13%)
Apr 06, 2017 12.50 12.85 12.50 12.80 17,462 +0.30(+2.40%)
Apr 05, 2017 12.85 12.95 12.40 12.50 32,432 -0.30(-2.34%)
Apr 04, 2017 12.50 13.00 12.25 12.80 38,958 +0.30(+2.40%)
Apr 03, 2017 12.85 13.25 12.45 12.50 29,334 -0.35(-2.72%)
Mar 31, 2017 12.35 13.05 12.35 12.85 50,361 +0.50(+4.05%)
Mar 30, 2017 12.50 12.50 12.30 12.35 38,575 -0.15(-1.20%)
Mar 29, 2017 12.50 12.75 12.45 12.50 32,743 -0.05(-0.40%)
Mar 28, 2017 12.55 13.00 12.45 12.55 34,576 +0.00(+0.00%)
Mar 27, 2017 13.10 13.40 12.40 12.55 59,257 -0.70(-5.28%)
Mar 24, 2017 13.55 13.55 13.15 13.25 42,346 -0.30(-2.21%)
Mar 23, 2017 13.05 13.72 13.05 13.55 28,672 +0.55(+4.23%)
Mar 22, 2017 13.85 13.85 12.75 13.00 29,181 -0.85(-6.14%)
Mar 21, 2017 13.85 14.15 13.50 13.85 25,019 +0.00(+0.00%)
Mar 20, 2017 14.45 14.85 13.70 13.85 13,616 -0.80(-5.46%)
Mar 17, 2017 15.20 15.30 14.50 14.65 43,445 -0.60(-3.93%)
Mar 16, 2017 14.20 15.35 14.15 15.25 30,043 +1.05(+7.39%)
Mar 15, 2017 13.95 14.30 13.75 14.20 17,569 +0.30(+2.16%)
Mar 14, 2017 14.80 14.80 13.85 13.90 13,444 -0.85(-5.76%)
Mar 13, 2017 14.65 15.10 14.65 14.75 8,602 +0.10(+0.68%)
Mar 10, 2017 14.35 14.70 14.35 14.65 20,706 +0.35(+2.45%)
Mar 09, 2017 14.65 14.80 14.30 14.30 13,874 -0.20(-1.38%)
Mar 08, 2017 14.75 15.05 14.30 14.50 50,063 -0.20(-1.36%)
Mar 07, 2017 14.60 14.90 14.45 14.70 16,280 +0.05(+0.34%)
Mar 06, 2017 15.15 15.15 14.55 14.65 36,573 -0.70(-4.56%)
Mar 03, 2017 15.35 15.67 14.85 15.35 35,985 +0.05(+0.33%)
Mar 02, 2017 15.25 15.43 14.75 15.30 40,364 +0.05(+0.33%)
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.