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 29, 2016 17.30 17.81 16.73 17.30 75,780 -0.04(-0.23%)
Jul 28, 2016 18.45 18.45 17.23 17.34 55,369 -1.08(-5.86%)
Jul 27, 2016 18.14 18.54 17.73 18.42 44,625 +0.26(+1.43%)
Jul 26, 2016 18.53 18.57 18.09 18.16 35,060 -0.30(-1.63%)
Jul 25, 2016 18.37 18.65 18.07 18.46 20,814 +0.09(+0.49%)
Jul 22, 2016 18.39 18.65 17.91 18.37 61,933 +0.03(+0.16%)
Jul 21, 2016 18.51 18.72 18.04 18.34 52,079 -0.25(-1.34%)
Jul 20, 2016 18.65 18.74 17.80 18.59 49,309 -0.05(-0.27%)
Jul 19, 2016 18.47 18.79 18.14 18.64 49,614 +0.02(+0.11%)
Jul 18, 2016 18.73 18.80 18.19 18.62 54,603 -0.03(-0.16%)
Jul 15, 2016 18.78 19.46 17.89 18.65 50,872 +0.04(+0.21%)
Jul 14, 2016 18.55 18.85 18.31 18.61 71,042 +0.35(+1.92%)
Jul 13, 2016 19.13 19.28 17.88 18.26 92,540 -0.81(-4.25%)
Jul 12, 2016 16.39 19.42 16.39 19.07 108,156 +2.90(+17.93%)
Jul 11, 2016 15.88 16.67 15.88 16.17 51,256 +0.29(+1.83%)
Jul 08, 2016 15.70 16.15 15.68 15.88 61,260 +0.22(+1.40%)
Jul 07, 2016 15.84 16.05 15.52 15.66 50,174 -0.05(-0.32%)
Jul 06, 2016 15.63 15.99 15.41 15.71 66,381 +0.11(+0.71%)
Jul 05, 2016 15.95 16.16 15.46 15.60 87,720 -0.54(-3.35%)
Jul 01, 2016 15.38 16.14 16.14 16.14 41,100 +0.74(+4.81%)
Jun 30, 2016 15.51 15.85 15.17 15.40 51,303 -0.11(-0.71%)
Jun 29, 2016 15.24 15.88 14.70 15.51 57,710 +0.50(+3.33%)
Jun 28, 2016 15.47 16.01 14.80 15.01 68,578 -0.26(-1.70%)
Jun 27, 2016 15.07 15.53 14.94 15.27 86,739 -0.02(-0.13%)
Jun 24, 2016 15.06 15.69 14.66 15.29 773,151 -0.23(-1.48%)
Jun 23, 2016 15.63 15.92 15.15 15.52 89,997 +0.18(+1.17%)
Jun 22, 2016 15.44 16.12 14.98 15.34 83,172 +0.02(+0.13%)
Jun 21, 2016 15.40 15.50 15.08 15.32 70,768 -0.05(-0.33%)
Jun 20, 2016 15.27 15.57 14.85 15.37 45,187 +0.36(+2.40%)
Jun 17, 2016 15.61 15.85 14.90 15.01 63,565 -0.45(-2.91%)
Jun 16, 2016 15.45 15.96 15.11 15.46 66,645 +0.00(+0.00%)
Jun 15, 2016 14.70 16.09 14.40 15.46 70,490 +0.56(+3.76%)
Jun 14, 2016 15.77 16.06 14.59 14.90 100,729 -1.02(-6.41%)
Jun 13, 2016 16.37 16.91 15.68 15.92 79,576 -0.43(-2.63%)
Jun 10, 2016 16.62 16.78 16.07 16.35 84,608 -0.28(-1.68%)
Jun 09, 2016 17.86 17.86 16.34 16.63 39,655 -1.17(-6.57%)
Jun 08, 2016 17.47 17.93 17.47 17.80 75,169 +0.51(+2.95%)
Jun 07, 2016 18.58 18.58 17.18 17.29 57,083 -1.23(-6.64%)
Jun 06, 2016 18.23 18.98 18.21 18.52 60,938 +0.22(+1.20%)
Jun 03, 2016 18.61 18.61 17.99 18.30 60,684 -0.31(-1.67%)
Jun 02, 2016 18.48 18.97 18.38 18.61 47,874 +0.06(+0.32%)
Jun 01, 2016 18.82 18.84 18.17 18.55 49,869 -0.44(-2.32%)
May 31, 2016 19.52 19.70 18.54 18.99 87,493 -0.67(-3.41%)
May 27, 2016 20.03 19.66 19.66 19.66 40,300 -0.41(-2.04%)
May 26, 2016 21.18 21.30 20.01 20.07 35,565 -1.24(-5.82%)
May 25, 2016 22.80 22.84 20.61 21.31 71,585 -2.96(-12.20%)
May 24, 2016 25.02 25.52 24.25 24.27 28,780 -0.59(-2.37%)
May 23, 2016 24.29 25.37 24.15 24.86 79,886 +0.42(+1.72%)
May 20, 2016 24.41 24.77 23.55 24.44 23,898 +0.04(+0.16%)
May 19, 2016 24.31 24.67 24.01 24.40 26,482 -0.15(-0.61%)
May 18, 2016 24.76 24.89 23.73 24.55 36,054 -0.41(-1.64%)
May 17, 2016 25.42 25.64 24.71 24.96 32,725 -0.52(-2.04%)
May 16, 2016 25.04 26.52 25.04 25.48 75,205 -0.17(-0.66%)
May 13, 2016 25.58 26.71 25.40 25.65 50,040 +0.06(+0.23%)
May 12, 2016 26.43 26.90 25.55 25.59 45,220 -0.64(-2.44%)
May 11, 2016 26.31 27.07 26.09 26.23 70,838 -0.11(-0.42%)
May 10, 2016 25.97 27.04 25.83 26.34 96,519 +0.20(+0.77%)
May 09, 2016 25.99 27.23 25.88 26.14 57,304 +0.14(+0.54%)
May 06, 2016 25.52 26.00 24.95 26.00 46,767 +0.18(+0.70%)
May 05, 2016 26.23 26.68 25.66 25.82 53,155 -0.31(-1.19%)
May 04, 2016 25.52 26.14 25.52 26.13 90,490 +0.57(+2.23%)
May 03, 2016 26.33 26.44 25.41 25.56 45,298 -0.87(-3.29%)
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.