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 (%)
Sep 11, 2018 23.95 23.95 23.95 0 +6.40(+36.47%)
Sep 10, 2018 17.30 18.00 17.00 17.55 201,112 +0.40(+2.33%)
Sep 07, 2018 17.80 18.30 17.05 17.15 124,800 -0.80(-4.46%)
Sep 06, 2018 18.35 19.00 17.60 17.95 206,553 -0.50(-2.71%)
Sep 05, 2018 17.55 18.80 17.05 18.45 331,733 +1.10(+6.34%)
Sep 04, 2018 17.70 18.70 17.20 17.35 260,310 -0.35(-1.98%)
Aug 31, 2018 17.70 17.70 17.70 0 +1.50(+9.26%)
Aug 30, 2018 16.25 16.35 15.85 16.20 262,893 +0.15(+0.93%)
Aug 29, 2018 17.60 17.75 15.85 16.05 361,334 -1.55(-8.81%)
Aug 28, 2018 18.80 18.95 17.50 17.60 266,944 -1.40(-7.37%)
Aug 27, 2018 19.00 19.80 18.05 19.00 288,229 +0.20(+1.06%)
Aug 24, 2018 19.05 19.20 17.82 18.80 355,300 +0.00(+0.00%)
Aug 23, 2018 18.50 19.00 18.25 18.80 247,710 +0.35(+1.90%)
Aug 22, 2018 18.10 18.50 17.90 18.45 190,916 +0.30(+1.65%)
Aug 21, 2018 18.00 18.30 17.95 18.15 182,278 +0.25(+1.40%)
Aug 20, 2018 17.90 18.55 17.80 17.90 202,243 +0.15(+0.85%)
Aug 17, 2018 16.80 18.00 16.55 17.75 259,200 +1.05(+6.29%)
Aug 16, 2018 17.45 17.81 16.60 16.70 103,798 -0.80(-4.57%)
Aug 15, 2018 17.40 17.95 16.35 17.50 243,056 +0.05(+0.29%)
Aug 14, 2018 16.00 17.70 15.85 17.45 180,231 +1.70(+10.79%)
Aug 13, 2018 16.65 16.65 15.70 15.75 159,769 -1.10(-6.53%)
Aug 10, 2018 18.05 18.15 16.75 16.85 249,800 -1.35(-7.42%)
Aug 09, 2018 17.80 18.35 17.40 18.20 182,314 +0.45(+2.54%)
Aug 08, 2018 17.75 18.25 16.75 17.75 288,203 +0.00(+0.00%)
Aug 07, 2018 16.80 17.95 16.40 17.75 135,880 +0.95(+5.65%)
Aug 06, 2018 16.75 16.90 16.10 16.80 84,455 +0.05(+0.30%)
Aug 03, 2018 16.80 17.70 16.70 16.75 84,700 -0.05(-0.30%)
Aug 02, 2018 16.10 17.35 15.98 16.80 131,990 +0.45(+2.75%)
Aug 01, 2018 16.20 16.85 16.00 16.35 137,497 -0.05(-0.30%)
Jul 31, 2018 15.30 16.90 15.16 16.40 162,134 +1.10(+7.19%)
Jul 30, 2018 13.60 15.70 13.60 15.30 134,781 +1.60(+11.68%)
Jul 27, 2018 13.75 14.25 13.60 13.70 112,600 +0.00(+0.00%)
Jul 26, 2018 14.10 13.55 13.70 72,621 -0.15(-1.08%)
Jul 25, 2018 14.85 14.85 13.80 13.85 77,165 -0.85(-5.78%)
Jul 24, 2018 15.00 15.20 14.55 14.70 74,058 -0.20(-1.34%)
Jul 23, 2018 14.25 15.25 13.80 14.90 140,988 +0.55(+3.83%)
Jul 20, 2018 14.55 15.05 14.25 14.35 97,079 -0.20(-1.37%)
Jul 19, 2018 14.60 14.75 14.05 14.55 102,811 -0.20(-1.36%)
Jul 18, 2018 15.00 15.00 14.43 14.75 116,771 -0.25(-1.67%)
Jul 17, 2018 14.70 15.30 14.65 15.00 137,000 +0.15(+1.01%)
Jul 16, 2018 14.95 15.85 14.70 14.85 262,833 -1.55(-9.45%)
Jul 13, 2018 17.30 17.50 16.15 16.40 109,358 -0.70(-4.09%)
Jul 12, 2018 17.35 17.65 16.80 17.10 70,001 -0.20(-1.16%)
Jul 11, 2018 17.30 17.70 17.15 17.30 79,903 +0.00(+0.00%)
Jul 10, 2018 18.25 18.50 17.15 17.30 116,581 -0.90(-4.95%)
Jul 09, 2018 18.45 18.85 18.15 18.20 91,536 -0.20(-1.09%)
Jul 06, 2018 17.55 18.95 17.55 18.40 147,435 +0.80(+4.55%)
Jul 05, 2018 17.45 17.80 17.20 17.60 154,425 +0.60(+3.53%)
Jul 03, 2018 17.00 17.00 17.00 0 +0.75(+4.62%)
Jul 02, 2018 15.75 16.35 15.56 16.25 103,722 +0.40(+2.52%)
Jun 29, 2018 16.10 16.30 15.45 15.85 153,809 -0.20(-1.25%)
Jun 28, 2018 16.25 16.45 15.50 16.05 142,075 -0.20(-1.23%)
Jun 27, 2018 17.45 17.90 16.15 16.25 281,014 -1.05(-6.07%)
Jun 26, 2018 16.70 17.50 16.70 17.30 258,166 +0.70(+4.22%)
Jun 25, 2018 16.35 17.18 16.25 16.60 209,271 +0.30(+1.84%)
Jun 22, 2018 15.90 16.80 15.25 16.30 1,026,714 +0.70(+4.49%)
Jun 21, 2018 16.10 16.10 15.20 15.60 184,072 -0.40(-2.50%)
Jun 20, 2018 15.70 16.30 15.50 16.00 140,965 +0.30(+1.91%)
Jun 19, 2018 16.05 16.15 15.35 15.70 180,206 -0.45(-2.79%)
Jun 18, 2018 16.15 16.35 15.85 16.15 132,348 +0.00(+0.00%)
Jun 15, 2018 16.95 15.80 16.15 180,656 -0.80(-4.72%)
Jun 14, 2018 17.35 17.45 16.65 16.95 180,364 -0.40(-2.31%)
Jun 13, 2018 18.05 18.05 16.85 17.35 160,547 -0.65(-3.61%)
Jun 12, 2018 17.90 18.33 17.75 18.00 189,789 +0.25(+1.41%)
Jun 11, 2018 18.65 18.75 17.45 17.75 146,912 -0.70(-3.79%)
Jun 08, 2018 19.05 19.48 18.40 18.45 116,910 -0.60(-3.15%)
Jun 07, 2018 21.10 21.80 18.75 19.05 219,890 -1.85(-8.85%)
Jun 06, 2018 20.55 20.90 138,989 -0.15(-0.71%)
Jun 05, 2018 21.10 22.25 20.90 21.05 110,561 +0.00(+0.00%)
Jun 04, 2018 21.10 21.30 20.75 21.05 138,085 +0.00(+0.00%)
Jun 01, 2018 20.90 21.50 20.80 21.05 154,078 +0.15(+0.72%)
May 31, 2018 21.00 21.75 20.30 20.90 131,999 -0.20(-0.95%)
May 30, 2018 20.40 21.50 20.35 21.10 146,946 +0.70(+3.43%)
May 29, 2018 19.80 21.15 19.50 20.40 107,393 +0.50(+2.51%)
May 25, 2018 19.90 19.90 19.90 0 +0.20(+1.02%)
May 24, 2018 18.20 19.70 18.00 19.70 180,383 +1.50(+8.24%)
May 23, 2018 18.20 18.55 17.70 18.20 136,226 +0.20(+1.11%)
May 22, 2018 19.45 19.57 17.90 18.00 195,283 -1.30(-6.74%)
May 21, 2018 18.20 19.84 17.65 19.30 287,142 +1.30(+7.22%)
May 18, 2018 18.25 18.70 17.80 18.00 138,735 -0.25(-1.37%)
May 17, 2018 18.45 18.90 18.10 18.25 58,520 -0.20(-1.08%)
May 16, 2018 17.70 18.80 17.65 18.45 142,558 +0.80(+4.53%)
May 15, 2018 18.15 18.50 17.30 17.65 118,840 -0.55(-3.02%)
May 14, 2018 18.25 18.90 17.90 18.20 142,592 +0.05(+0.28%)
May 11, 2018 18.65 18.95 17.36 18.15 182,423 -0.50(-2.68%)
May 10, 2018 18.90 19.35 18.40 18.65 114,948 -0.15(-0.80%)
May 09, 2018 18.80 19.30 18.60 18.80 133,906 +0.05(+0.27%)
May 08, 2018 18.95 19.10 18.34 18.75 137,567 -0.20(-1.06%)
May 07, 2018 20.55 20.95 17.66 18.95 371,704 -1.55(-7.56%)
May 04, 2018 20.95 21.50 20.40 20.50 117,297 -0.50(-2.38%)
May 03, 2018 20.75 21.15 20.15 21.00 191,922 +0.05(+0.24%)
May 02, 2018 20.70 22.30 20.35 20.95 229,158 +0.20(+0.96%)
May 01, 2018 20.60 21.10 19.80 20.75 155,443 -0.15(-0.72%)
Apr 30, 2018 21.00 21.60 20.30 20.90 127,707 +0.10(+0.48%)
Apr 27, 2018 21.65 21.65 20.60 20.80 128,594 -0.85(-3.93%)
Apr 26, 2018 21.45 22.23 21.35 21.65 126,974 +0.05(+0.23%)
Apr 25, 2018 21.10 22.55 20.65 21.60 196,469 +0.25(+1.17%)
Apr 24, 2018 22.85 23.04 21.00 21.35 252,593 -1.50(-6.56%)
Apr 23, 2018 24.30 24.60 22.50 22.85 344,008 -1.90(-7.68%)
Apr 20, 2018 25.45 25.55 24.20 24.75 167,239 -0.50(-1.98%)
Apr 19, 2018 27.60 28.00 24.80 25.25 275,144 -2.55(-9.17%)
Apr 18, 2018 28.40 29.25 27.55 27.80 172,380 -0.45(-1.59%)
Apr 17, 2018 29.00 29.80 27.85 28.25 204,127 -0.50(-1.74%)
Apr 16, 2018 27.20 29.00 26.70 28.75 258,911 +1.60(+5.89%)
Apr 13, 2018 27.15 27.45 25.61 27.15 299,530 +0.05(+0.18%)
Apr 12, 2018 27.60 28.25 26.85 27.10 136,232 -0.40(-1.45%)
Apr 11, 2018 27.55 29.15 27.30 27.50 173,489 -0.05(-0.18%)
Apr 10, 2018 27.65 27.95 27.00 27.55 157,927 +0.05(+0.18%)
Apr 09, 2018 27.50 28.05 27.20 27.50 191,006 +0.30(+1.10%)
Apr 06, 2018 27.35 27.95 26.70 27.20 213,419 -0.25(-0.91%)
Apr 05, 2018 28.80 29.45 27.20 27.45 358,743 -0.95(-3.35%)
Apr 04, 2018 27.00 28.75 26.16 28.40 251,672 +1.40(+5.19%)
Apr 03, 2018 26.55 27.39 26.10 27.00 315,809 +0.40(+1.50%)
Apr 02, 2018 26.05 27.20 25.96 26.60 337,231 +0.55(+2.11%)
Mar 29, 2018 26.05 26.05 26.05 0 +1.70(+6.98%)
Mar 28, 2018 23.45 24.50 23.00 24.35 172,297 +0.80(+3.40%)
Mar 27, 2018 23.85 24.70 23.00 23.55 225,953 -0.35(-1.46%)
Mar 26, 2018 25.80 25.85 22.65 23.90 572,750 -1.85(-7.18%)
Mar 23, 2018 28.75 28.75 25.45 25.75 422,265 +0.70(+2.79%)
Mar 22, 2018 25.20 25.90 24.25 25.05 226,582 -0.35(-1.38%)
Mar 21, 2018 25.90 26.30 25.20 25.40 178,453 -0.40(-1.55%)
Mar 20, 2018 25.00 26.64 24.80 25.80 200,961 +0.90(+3.61%)
Mar 19, 2018 25.00 25.85 24.50 24.90 228,374 -0.35(-1.39%)
Mar 16, 2018 28.00 28.25 24.45 25.25 450,367 -2.70(-9.66%)
Mar 15, 2018 29.45 30.70 27.40 27.95 667,055 -0.80(-2.78%)
Mar 14, 2018 27.00 30.15 26.90 28.75 457,413 +2.05(+7.68%)
Mar 13, 2018 25.90 26.77 25.05 26.70 230,518 +1.05(+4.09%)
Mar 12, 2018 24.35 26.60 24.20 25.65 249,504 +1.55(+6.43%)
Mar 09, 2018 24.90 25.23 23.75 24.10 273,240 -0.70(-2.82%)
Mar 08, 2018 23.65 25.60 22.80 24.80 409,319 +1.35(+5.76%)
Mar 07, 2018 22.94 23.45 268,003 -0.15(-0.64%)
Mar 06, 2018 23.90 24.00 22.50 23.60 300,853 +0.80(+3.51%)
Mar 05, 2018 21.85 24.40 21.70 22.80 468,844 +1.10(+5.07%)
Mar 02, 2018 19.85 22.06 19.10 21.70 284,550 +1.85(+9.32%)
Mar 01, 2018 19.85 20.55 18.95 19.85 134,131 -0.10(-0.50%)
Feb 28, 2018 20.35 20.80 19.25 19.95 135,383 -0.45(-2.21%)
Feb 27, 2018 21.00 21.00 20.15 20.40 87,796 -0.65(-3.09%)
Feb 26, 2018 21.20 21.56 20.35 21.05 142,393 -0.15(-0.71%)
Feb 23, 2018 21.00 21.75 20.30 21.20 114,364 +0.00(+0.00%)
Feb 22, 2018 22.60 22.76 20.85 21.20 121,567 -1.40(-6.19%)
Feb 21, 2018 21.95 23.80 21.45 22.60 139,380 +0.65(+2.96%)
Feb 20, 2018 21.85 22.55 21.40 21.95 229,001 +0.15(+0.69%)
Feb 16, 2018 21.80 21.80 21.80 0 +0.10(+0.46%)
Feb 15, 2018 21.75 22.40 20.05 21.70 256,052 +0.15(+0.70%)
Feb 14, 2018 21.55 21.85 19.75 21.55 221,596 -0.25(-1.15%)
Feb 13, 2018 20.00 22.10 19.90 21.80 524,504 +2.45(+12.66%)
Feb 12, 2018 16.45 19.70 15.80 19.35 484,694 +3.40(+21.32%)
Feb 09, 2018 18.20 18.65 15.80 15.95 815,980 +2.95(+22.69%)
Feb 08, 2018 12.80 13.25 12.80 13.00 37,652 +0.20(+1.56%)
Feb 07, 2018 12.45 12.85 12.45 12.80 18,313 +0.45(+3.64%)
Feb 06, 2018 12.65 12.85 12.00 12.35 16,344 -0.60(-4.63%)
Feb 05, 2018 12.75 14.00 12.75 12.95 54,439 +0.05(+0.39%)
Feb 02, 2018 13.10 13.10 12.90 12.90 43,347 -0.25(-1.90%)
Feb 01, 2018 13.15 13.20 12.95 13.15 18,869 +0.00(+0.00%)
Jan 31, 2018 12.98 13.25 12.90 13.15 8,937 +0.10(+0.77%)
Jan 30, 2018 13.05 13.15 12.80 13.05 17,926 -0.30(-2.25%)
Jan 29, 2018 13.25 13.35 13.05 13.35 13,457 +0.10(+0.75%)
Jan 26, 2018 13.10 13.30 13.10 13.25 7,398 +0.05(+0.38%)
Jan 25, 2018 13.20 13.25 13.05 13.20 24,679 +0.10(+0.76%)
Jan 24, 2018 13.15 13.25 13.05 13.10 11,070 -0.25(-1.87%)
Jan 23, 2018 13.20 13.35 13.10 13.35 10,028 +0.20(+1.52%)
Jan 22, 2018 13.36 13.45 13.06 13.15 9,999 -0.15(-1.13%)
Jan 19, 2018 13.30 13.75 13.15 13.30 5,896 -0.15(-1.12%)
Jan 18, 2018 13.15 13.45 13.15 13.45 10,710 +0.20(+1.51%)
Jan 17, 2018 13.20 13.25 13.10 13.25 9,391 +0.05(+0.38%)
Jan 16, 2018 13.25 13.30 12.90 13.20 34,052 -0.15(-1.12%)
Jan 12, 2018 13.35 13.35 13.35 0 -0.30(-2.20%)
Jan 11, 2018 13.40 13.75 13.40 13.65 26,766 +0.25(+1.87%)
Jan 10, 2018 13.60 13.65 13.35 13.40 5,376 -0.25(-1.83%)
Jan 09, 2018 13.35 13.65 13.10 13.65 22,888 +0.25(+1.87%)
Jan 08, 2018 13.50 13.60 13.30 13.40 5,539 -0.15(-1.11%)
Jan 05, 2018 13.65 13.65 13.37 13.55 8,330 +0.05(+0.37%)
Jan 04, 2018 13.55 13.60 13.30 13.50 17,187 +0.15(+1.12%)
Jan 03, 2018 13.45 13.82 13.25 13.35 9,899 -0.05(-0.37%)
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.