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 (%)
Oct 31, 2017 10.95 11.10 10.55 10.70 15,583 -0.25(-2.28%)
Oct 30, 2017 10.80 11.00 10.75 10.95 15,217 +0.20(+1.86%)
Oct 27, 2017 10.60 10.95 10.50 10.75 30,561 +0.15(+1.42%)
Oct 26, 2017 10.65 10.75 10.50 10.60 14,836 -0.10(-0.93%)
Oct 25, 2017 10.85 10.85 10.45 10.70 12,027 +0.05(+0.47%)
Oct 24, 2017 10.61 10.80 10.60 10.65 11,594 +0.05(+0.47%)
Oct 23, 2017 11.00 11.00 10.46 10.60 6,625 -0.30(-2.75%)
Oct 20, 2017 10.40 11.00 10.35 10.90 19,892 +0.40(+3.81%)
Oct 19, 2017 11.10 11.10 10.35 10.50 28,891 -0.50(-4.55%)
Oct 18, 2017 10.90 11.05 10.90 11.00 16,474 +0.10(+0.92%)
Oct 17, 2017 11.05 11.20 10.90 10.90 21,971 -0.20(-1.80%)
Oct 16, 2017 11.75 11.75 11.05 11.10 28,870 -0.70(-5.93%)
Oct 13, 2017 12.10 12.10 11.75 11.80 17,582 -0.05(-0.42%)
Oct 12, 2017 12.10 12.10 11.85 11.85 68,969 -0.05(-0.42%)
Oct 11, 2017 11.90 12.20 11.85 11.90 44,652 +0.10(+0.85%)
Oct 10, 2017 11.75 12.15 11.65 11.80 52,309 +0.35(+3.06%)
Oct 09, 2017 11.30 11.62 11.30 11.45 38,101 +0.20(+1.78%)
Oct 06, 2017 11.00 11.30 11.00 11.25 68,069 +0.20(+1.81%)
Oct 05, 2017 11.15 11.50 10.90 11.05 138,030 -0.05(-0.45%)
Oct 04, 2017 10.75 11.60 10.75 11.10 111,711 +0.30(+2.78%)
Oct 03, 2017 10.80 10.85 10.75 10.80 17,106 +0.00(+0.00%)
Oct 02, 2017 11.05 11.05 10.65 10.80 27,196 -0.10(-0.92%)
Sep 29, 2017 10.95 11.15 10.85 10.90 14,558 +0.10(+0.93%)
Sep 28, 2017 10.30 11.00 10.30 10.80 13,070 +0.50(+4.85%)
Sep 27, 2017 10.70 10.70 10.25 10.30 41,401 -0.25(-2.37%)
Sep 26, 2017 10.75 10.75 10.50 10.55 11,536 +0.05(+0.48%)
Sep 25, 2017 10.45 10.55 10.40 10.50 33,490 -0.05(-0.47%)
Sep 22, 2017 10.80 10.95 10.30 10.55 26,984 -0.25(-2.31%)
Sep 21, 2017 11.00 11.00 10.60 10.80 18,825 -0.20(-1.82%)
Sep 20, 2017 10.90 11.05 10.60 11.00 36,585 +0.10(+0.92%)
Sep 19, 2017 10.75 10.95 10.75 10.90 13,288 +0.10(+0.93%)
Sep 18, 2017 10.90 11.15 10.75 10.80 10,697 -0.10(-0.92%)
Sep 15, 2017 10.90 11.15 10.70 10.90 35,444 +0.05(+0.46%)
Sep 14, 2017 10.80 10.93 10.80 10.85 21,849 +0.05(+0.46%)
Sep 13, 2017 10.50 10.90 10.50 10.80 16,782 +0.25(+2.37%)
Sep 12, 2017 10.10 10.60 10.10 10.55 15,113 +0.50(+4.98%)
Sep 11, 2017 10.10 10.15 9.850 10.05 13,735 +0.05(+0.50%)
Sep 08, 2017 10.10 10.10 9.900 10.00 13,549 -0.10(-0.99%)
Sep 07, 2017 10.20 10.42 9.900 10.10 9,651 -0.05(-0.49%)
Sep 06, 2017 9.950 10.50 9.900 10.15 16,337 +0.20(+2.01%)
Sep 05, 2017 10.35 10.50 9.950 9.950 40,184 -0.40(-3.86%)
Sep 01, 2017 10.50 10.50 10.20 10.35 25,644 -0.05(-0.48%)
Aug 31, 2017 10.85 10.85 10.35 10.40 39,512 -0.40(-3.70%)
Aug 30, 2017 11.55 11.55 10.70 10.80 47,512 -0.70(-6.09%)
Aug 29, 2017 11.60 11.80 11.50 11.50 42,208 +0.00(+0.00%)
Aug 28, 2017 11.55 11.60 11.50 11.50 35,005 +0.00(+0.00%)
Aug 25, 2017 11.65 11.65 11.50 11.50 16,934 -0.05(-0.43%)
Aug 24, 2017 11.50 11.70 11.50 11.55 26,359 +0.00(+0.00%)
Aug 23, 2017 11.75 11.85 11.50 11.55 31,583 -0.25(-2.12%)
Aug 22, 2017 11.90 12.00 11.72 11.80 8,788 -0.05(-0.42%)
Aug 21, 2017 12.05 12.05 11.85 11.85 17,275 -0.25(-2.07%)
Aug 18, 2017 11.75 12.25 11.62 12.10 21,828 +0.40(+3.42%)
Aug 17, 2017 12.30 12.34 11.65 11.70 22,007 -0.60(-4.88%)
Aug 16, 2017 11.90 12.45 11.65 12.30 24,104 +0.45(+3.80%)
Aug 15, 2017 12.45 12.45 11.65 11.85 20,194 -0.70(-5.58%)
Aug 14, 2017 12.45 12.90 12.20 12.55 15,472 +0.10(+0.80%)
Aug 11, 2017 12.35 12.70 12.05 12.45 25,135 +0.05(+0.40%)
Aug 10, 2017 12.55 12.55 12.00 12.40 28,696 -0.10(-0.80%)
Aug 09, 2017 13.00 13.10 12.15 12.50 33,886 -0.60(-4.58%)
Aug 08, 2017 13.30 13.30 12.80 13.10 31,108 -0.15(-1.13%)
Aug 07, 2017 13.20 13.35 12.40 13.25 32,807 -0.10(-0.75%)
Aug 04, 2017 13.65 13.80 12.90 13.35 26,553 -0.25(-1.84%)
Aug 03, 2017 14.55 14.55 13.60 13.60 30,830 -0.70(-4.90%)
Aug 02, 2017 14.55 14.55 13.80 14.30 33,423 -0.20(-1.38%)
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.