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 (%)
Jul 31, 2017 15.05 15.35 14.90 15.20 24,173 +0.10(+0.66%)
Jul 28, 2017 15.90 15.90 14.80 15.10 49,989 -0.40(-2.58%)
Jul 27, 2017 15.50 15.70 15.25 15.50 13,202 +0.20(+1.31%)
Jul 26, 2017 15.60 15.60 15.15 15.30 11,367 -0.25(-1.61%)
Jul 25, 2017 15.10 15.95 15.10 15.55 32,524 +0.55(+3.67%)
Jul 24, 2017 15.75 15.75 14.90 15.00 42,679 -1.10(-6.83%)
Jul 21, 2017 16.35 16.35 15.75 16.10 7,648 -0.20(-1.23%)
Jul 20, 2017 16.30 16.45 15.75 16.30 24,190 -0.05(-0.31%)
Jul 19, 2017 15.90 16.45 15.90 16.35 31,162 +0.45(+2.83%)
Jul 18, 2017 16.20 16.40 15.90 15.90 27,187 -0.50(-3.05%)
Jul 17, 2017 16.55 16.80 16.25 16.40 17,281 -0.15(-0.91%)
Jul 14, 2017 16.30 16.85 16.20 16.55 15,575 +0.20(+1.22%)
Jul 13, 2017 16.80 17.00 16.25 16.35 61,802 -0.35(-2.10%)
Jul 12, 2017 15.95 16.70 15.50 16.70 35,640 +0.80(+5.03%)
Jul 11, 2017 15.75 16.00 15.45 15.90 18,209 +0.10(+0.63%)
Jul 10, 2017 15.40 15.95 15.30 15.80 31,255 +0.35(+2.27%)
Jul 07, 2017 15.15 15.60 14.55 15.45 39,990 +0.50(+3.34%)
Jul 06, 2017 14.20 15.15 14.20 14.95 53,883 +0.60(+4.18%)
Jul 05, 2017 14.35 15.50 14.20 14.35 100,269 -0.25(-1.71%)
Jul 03, 2017 14.35 14.90 14.35 14.60 29,516 +0.20(+1.39%)
Jun 30, 2017 14.65 14.90 13.50 14.40 52,488 -0.20(-1.37%)
Jun 29, 2017 14.20 14.60 14.10 14.60 30,542 +0.40(+2.82%)
Jun 28, 2017 14.40 14.50 13.90 14.20 38,727 -0.05(-0.35%)
Jun 27, 2017 14.40 14.75 14.10 14.25 88,732 -0.20(-1.38%)
Jun 26, 2017 14.25 14.72 14.05 14.45 73,855 +0.00(+0.00%)
Jun 23, 2017 14.75 15.80 13.55 14.45 1,007,473 -0.35(-2.36%)
Jun 22, 2017 14.75 15.00 14.15 14.80 72,679 -0.10(-0.67%)
Jun 21, 2017 14.05 15.00 14.05 14.90 37,251 +0.70(+4.93%)
Jun 20, 2017 14.15 14.35 13.65 14.20 26,316 +0.00(+0.00%)
Jun 19, 2017 13.90 14.25 13.53 14.20 31,838 +0.35(+2.53%)
Jun 16, 2017 14.40 14.70 13.75 13.85 63,488 -1.15(-7.67%)
Jun 15, 2017 12.25 15.45 12.25 15.00 147,478 +2.45(+19.52%)
Jun 14, 2017 11.70 12.65 11.55 12.55 36,405 +0.80(+6.81%)
Jun 13, 2017 11.70 11.90 11.46 11.75 28,125 +0.35(+3.07%)
Jun 12, 2017 12.60 13.20 11.20 11.40 52,610 -1.20(-9.52%)
Jun 09, 2017 12.40 12.75 12.30 12.60 27,240 +0.25(+2.02%)
Jun 08, 2017 11.75 12.60 11.60 12.35 20,896 +0.60(+5.11%)
Jun 07, 2017 12.05 12.20 11.70 11.75 23,247 -0.25(-2.08%)
Jun 06, 2017 11.50 12.10 11.20 12.00 19,598 +0.40(+3.45%)
Jun 05, 2017 12.00 12.26 11.55 11.60 39,689 -0.20(-1.69%)
Jun 02, 2017 11.10 13.00 11.10 11.80 64,208 +0.75(+6.79%)
Jun 01, 2017 10.55 11.25 10.55 11.05 32,307 +0.55(+5.24%)
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%)
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.