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 (%)
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%)
Feb 01, 2016 9.760 9.760 8.690 9.240 73,118 -0.50(-5.13%)
Jan 29, 2016 10.64 10.74 9.500 9.740 55,008 -0.53(-5.16%)
Jan 28, 2016 10.86 11.05 10.17 10.27 48,675 -0.17(-1.63%)
Jan 27, 2016 11.08 11.25 10.44 10.44 49,628 -0.49(-4.48%)
Jan 26, 2016 11.10 11.52 10.84 10.93 28,089 -0.10(-0.91%)
Jan 25, 2016 11.96 12.53 10.81 11.03 35,352 -1.15(-9.44%)
Jan 22, 2016 11.29 12.18 11.29 12.18 23,293 +0.92(+8.17%)
Jan 21, 2016 11.25 11.62 11.11 11.26 32,560 -0.10(-0.88%)
Jan 20, 2016 10.96 11.47 10.71 11.36 43,762 +0.33(+2.99%)
Jan 19, 2016 11.57 11.66 10.67 11.03 43,482 -0.46(-4.00%)
Jan 15, 2016 10.99 11.49 11.49 11.49 39,600 +0.32(+2.86%)
Jan 14, 2016 11.12 11.32 10.49 11.17 65,615 +0.27(+2.48%)
Jan 13, 2016 10.98 12.12 10.86 10.90 65,916 -0.04(-0.37%)
Jan 12, 2016 10.86 11.06 10.62 10.94 62,998 +0.15(+1.39%)
Jan 11, 2016 11.44 11.56 10.66 10.79 47,506 -0.67(-5.85%)
Jan 08, 2016 12.01 12.41 11.27 11.46 86,236 -0.29(-2.47%)
Jan 07, 2016 12.05 12.29 11.37 11.75 45,783 -0.47(-3.85%)
Jan 06, 2016 12.68 12.70 12.08 12.22 40,479 -0.65(-5.05%)
Jan 05, 2016 12.63 13.27 12.46 12.87 62,407 +0.33(+2.63%)
Jan 04, 2016 11.27 12.54 11.27 12.54 42,583 +1.07(+9.33%)
Dec 31, 2015 11.16 11.47 11.47 11.47 52,200 +0.31(+2.78%)
Dec 30, 2015 11.21 11.41 11.03 11.16 36,966 -0.10(-0.89%)
Dec 29, 2015 10.95 11.42 10.55 11.26 54,471 +0.63(+5.93%)
Dec 28, 2015 11.77 11.77 10.56 10.63 36,250 -1.17(-9.92%)
Dec 24, 2015 11.91 11.80 11.80 11.80 7,700 +0.17(+1.46%)
Dec 23, 2015 11.53 12.01 11.53 11.63 42,245 +0.28(+2.47%)
Dec 22, 2015 10.83 11.41 10.74 11.35 41,046 +0.58(+5.39%)
Dec 21, 2015 10.50 11.03 10.39 10.77 36,856 +0.42(+4.06%)
Dec 18, 2015 10.47 10.59 10.35 10.35 42,521 -0.11(-1.05%)
Dec 17, 2015 10.76 11.00 10.45 10.46 18,736 -0.30(-2.79%)
Dec 16, 2015 10.79 11.08 10.66 10.76 42,952 +0.10(+0.94%)
Dec 15, 2015 10.97 11.35 10.56 10.66 48,590 -0.16(-1.48%)
Dec 14, 2015 10.74 11.19 10.66 10.82 52,356 -0.04(-0.37%)
Dec 11, 2015 10.96 11.17 10.61 10.86 213,661 -0.20(-1.81%)
Dec 10, 2015 11.07 11.16 10.82 11.06 37,804 -0.09(-0.81%)
Dec 09, 2015 11.20 11.20 10.94 11.15 42,150 -0.05(-0.45%)
Dec 08, 2015 11.76 11.87 11.07 11.20 45,208 -0.73(-6.12%)
Dec 07, 2015 12.55 12.55 11.72 11.93 49,097 -0.69(-5.47%)
Dec 04, 2015 12.96 12.99 12.56 12.62 30,988 -0.34(-2.62%)
Dec 03, 2015 12.77 13.12 12.62 12.96 47,864 +0.21(+1.65%)
Dec 02, 2015 12.81 12.99 12.58 12.75 37,361 -0.19(-1.47%)
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.