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, 2017 17.50 17.50 16.50 16.65 23,789 -0.95(-5.40%)
Jan 30, 2017 18.30 18.30 17.50 17.60 13,474 -0.90(-4.86%)
Jan 27, 2017 18.60 18.65 18.35 18.50 13,212 -0.15(-0.80%)
Jan 26, 2017 18.65 18.98 18.60 18.65 26,073 -0.15(-0.80%)
Jan 25, 2017 18.50 19.15 18.40 18.80 27,966 +0.35(+1.90%)
Jan 24, 2017 18.50 18.50 17.95 18.45 22,904 +0.10(+0.54%)
Jan 23, 2017 18.45 18.50 17.85 18.35 9,660 -0.10(-0.54%)
Jan 20, 2017 17.90 18.62 17.44 18.45 54,223 +0.55(+3.07%)
Jan 19, 2017 18.05 18.05 17.60 17.90 17,916 -0.05(-0.28%)
Jan 18, 2017 18.30 18.55 17.80 17.95 10,540 -0.25(-1.37%)
Jan 17, 2017 17.90 18.65 17.80 18.20 23,815 +0.20(+1.11%)
Jan 13, 2017 18.00 18.00 18.00 0 +0.05(+0.28%)
Jan 12, 2017 18.15 18.35 17.80 17.95 16,802 -0.35(-1.91%)
Jan 11, 2017 18.50 18.60 18.20 18.30 31,873 +0.00(+0.00%)
Jan 10, 2017 18.45 18.55 18.20 18.30 14,431 -0.20(-1.08%)
Jan 09, 2017 18.90 18.90 18.25 18.50 59,480 -0.40(-2.12%)
Jan 06, 2017 19.15 19.50 18.90 18.90 10,745 -0.10(-0.53%)
Jan 05, 2017 19.25 19.45 19.00 19.00 19,218 -0.35(-1.81%)
Jan 04, 2017 18.95 19.50 18.70 19.35 25,673 +0.55(+2.93%)
Jan 03, 2017 19.50 19.50 18.55 18.80 30,109 -0.40(-2.08%)
Dec 30, 2016 19.20 19.20 19.20 0 +0.15(+0.79%)
Dec 29, 2016 18.65 19.15 18.65 19.05 43,586 +0.40(+2.14%)
Dec 28, 2016 18.10 18.75 18.05 18.65 29,880 +0.45(+2.47%)
Dec 27, 2016 18.30 18.40 18.00 18.20 27,348 -0.20(-1.09%)
Dec 23, 2016 18.40 18.40 18.40 0 +0.35(+1.94%)
Dec 22, 2016 18.00 18.40 17.95 18.05 28,798 +0.05(+0.28%)
Dec 21, 2016 18.40 18.80 17.85 18.00 26,510 -0.45(-2.44%)
Dec 20, 2016 18.25 18.80 18.10 18.45 27,859 +0.25(+1.37%)
Dec 19, 2016 18.60 18.75 17.70 18.20 40,318 -0.30(-1.62%)
Dec 16, 2016 18.60 18.80 18.20 18.50 50,795 +0.05(+0.27%)
Dec 15, 2016 18.20 18.90 18.10 18.45 34,402 +0.35(+1.93%)
Dec 14, 2016 17.95 18.40 17.80 18.10 23,797 +0.10(+0.56%)
Dec 13, 2016 18.30 18.40 17.75 18.00 13,391 -0.15(-0.83%)
Dec 12, 2016 18.80 19.25 18.05 18.15 26,410 -0.65(-3.46%)
Dec 09, 2016 18.60 19.05 18.40 18.80 42,191 +0.35(+1.90%)
Dec 08, 2016 16.70 18.55 16.70 18.45 25,010 +1.75(+10.48%)
Dec 07, 2016 15.75 17.45 15.75 16.70 40,370 +0.90(+5.70%)
Dec 06, 2016 15.00 15.90 15.00 15.80 19,987 +0.95(+6.40%)
Dec 05, 2016 14.45 14.95 14.45 14.85 26,312 +0.45(+3.12%)
Dec 02, 2016 14.50 14.65 14.35 14.40 16,635 -0.10(-0.69%)
Dec 01, 2016 14.90 15.12 14.50 14.50 12,220 -0.30(-2.03%)
Nov 30, 2016 15.10 15.35 14.80 14.80 18,703 -0.10(-0.67%)
Nov 29, 2016 14.90 15.20 14.55 14.90 18,921 +0.10(+0.68%)
Nov 28, 2016 14.85 15.15 14.70 14.80 19,881 -0.15(-1.00%)
Nov 25, 2016 15.30 15.40 14.85 14.95 8,968 -0.25(-1.64%)
Nov 23, 2016 15.20 15.20 15.20 0 -0.25(-1.62%)
Nov 22, 2016 15.35 15.55 14.65 15.45 48,072 +0.05(+0.32%)
Nov 21, 2016 15.70 15.70 15.05 15.40 17,738 -0.15(-0.96%)
Nov 18, 2016 15.75 15.95 14.35 15.55 61,939 -0.20(-1.27%)
Nov 17, 2016 15.95 15.95 15.65 15.75 15,597 -0.10(-0.63%)
Nov 16, 2016 15.85 16.10 15.65 15.85 20,702 -0.05(-0.31%)
Nov 15, 2016 16.85 16.85 15.60 15.90 39,607 -1.00(-5.92%)
Nov 14, 2016 17.55 18.05 16.75 16.90 41,626 -0.50(-2.87%)
Nov 11, 2016 16.75 17.65 15.95 17.40 51,918 +0.65(+3.88%)
Nov 10, 2016 16.40 17.15 15.80 16.75 35,847 +0.45(+2.76%)
Nov 09, 2016 15.40 16.45 15.20 16.30 23,355 +0.75(+4.82%)
Nov 08, 2016 15.95 17.35 15.40 15.55 28,142 -0.35(-2.20%)
Nov 07, 2016 14.50 16.05 13.85 15.90 54,966 +1.65(+11.58%)
Nov 04, 2016 14.35 14.68 14.05 14.25 48,001 -0.15(-1.04%)
Nov 03, 2016 14.25 14.75 14.20 14.40 41,641 +0.25(+1.77%)
Nov 02, 2016 14.35 14.40 13.75 14.15 22,426 -0.20(-1.39%)
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.