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%)
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.