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 (%)
Dec 30, 2016 19.20 19.20 19.20 0 +0.15(+0.79%)
Dec 29, 2016 18.65 19.15 18.65 19.05 43,586 +0.40(+2.14%)
Dec 28, 2016 18.10 18.75 18.05 18.65 29,880 +0.45(+2.47%)
Dec 27, 2016 18.30 18.40 18.00 18.20 27,348 -0.20(-1.09%)
Dec 23, 2016 18.40 18.40 18.40 0 +0.35(+1.94%)
Dec 22, 2016 18.00 18.40 17.95 18.05 28,798 +0.05(+0.28%)
Dec 21, 2016 18.40 18.80 17.85 18.00 26,510 -0.45(-2.44%)
Dec 20, 2016 18.25 18.80 18.10 18.45 27,859 +0.25(+1.37%)
Dec 19, 2016 18.60 18.75 17.70 18.20 40,318 -0.30(-1.62%)
Dec 16, 2016 18.60 18.80 18.20 18.50 50,795 +0.05(+0.27%)
Dec 15, 2016 18.20 18.90 18.10 18.45 34,402 +0.35(+1.93%)
Dec 14, 2016 17.95 18.40 17.80 18.10 23,797 +0.10(+0.56%)
Dec 13, 2016 18.30 18.40 17.75 18.00 13,391 -0.15(-0.83%)
Dec 12, 2016 18.80 19.25 18.05 18.15 26,410 -0.65(-3.46%)
Dec 09, 2016 18.60 19.05 18.40 18.80 42,191 +0.35(+1.90%)
Dec 08, 2016 16.70 18.55 16.70 18.45 25,010 +1.75(+10.48%)
Dec 07, 2016 15.75 17.45 15.75 16.70 40,370 +0.90(+5.70%)
Dec 06, 2016 15.00 15.90 15.00 15.80 19,987 +0.95(+6.40%)
Dec 05, 2016 14.45 14.95 14.45 14.85 26,312 +0.45(+3.12%)
Dec 02, 2016 14.50 14.65 14.35 14.40 16,635 -0.10(-0.69%)
Dec 01, 2016 14.90 15.12 14.50 14.50 12,220 -0.30(-2.03%)
Nov 30, 2016 15.10 15.35 14.80 14.80 18,703 -0.10(-0.67%)
Nov 29, 2016 14.90 15.20 14.55 14.90 18,921 +0.10(+0.68%)
Nov 28, 2016 14.85 15.15 14.70 14.80 19,881 -0.15(-1.00%)
Nov 25, 2016 15.30 15.40 14.85 14.95 8,968 -0.25(-1.64%)
Nov 23, 2016 15.20 15.20 15.20 0 -0.25(-1.62%)
Nov 22, 2016 15.35 15.55 14.65 15.45 48,072 +0.05(+0.32%)
Nov 21, 2016 15.70 15.70 15.05 15.40 17,738 -0.15(-0.96%)
Nov 18, 2016 15.75 15.95 14.35 15.55 61,939 -0.20(-1.27%)
Nov 17, 2016 15.95 15.95 15.65 15.75 15,597 -0.10(-0.63%)
Nov 16, 2016 15.85 16.10 15.65 15.85 20,702 -0.05(-0.31%)
Nov 15, 2016 16.85 16.85 15.60 15.90 39,607 -1.00(-5.92%)
Nov 14, 2016 17.55 18.05 16.75 16.90 41,626 -0.50(-2.87%)
Nov 11, 2016 16.75 17.65 15.95 17.40 51,918 +0.65(+3.88%)
Nov 10, 2016 16.40 17.15 15.80 16.75 35,847 +0.45(+2.76%)
Nov 09, 2016 15.40 16.45 15.20 16.30 23,355 +0.75(+4.82%)
Nov 08, 2016 15.95 17.35 15.40 15.55 28,142 -0.35(-2.20%)
Nov 07, 2016 14.50 16.05 13.85 15.90 54,966 +1.65(+11.58%)
Nov 04, 2016 14.35 14.68 14.05 14.25 48,001 -0.15(-1.04%)
Nov 03, 2016 14.25 14.75 14.20 14.40 41,641 +0.25(+1.77%)
Nov 02, 2016 14.35 14.40 13.75 14.15 22,426 -0.20(-1.39%)
Nov 01, 2016 14.90 14.90 14.20 14.35 22,904 -0.50(-3.37%)
Oct 31, 2016 14.85 14.95 14.70 14.85 16,118 +0.10(+0.68%)
Oct 28, 2016 15.30 15.95 14.45 14.75 17,111 -0.45(-2.96%)
Oct 27, 2016 15.70 15.90 15.10 15.20 12,012 -0.50(-3.18%)
Oct 26, 2016 16.35 16.43 15.50 15.70 16,871 -0.80(-4.85%)
Oct 25, 2016 16.85 17.20 16.40 16.50 11,310 -0.35(-2.08%)
Oct 24, 2016 17.10 17.10 16.70 16.85 15,557 -0.25(-1.46%)
Oct 21, 2016 18.35 18.35 17.00 17.10 29,465 -1.15(-6.30%)
Oct 20, 2016 17.70 18.30 17.60 18.25 34,402 +0.55(+3.11%)
Oct 19, 2016 17.95 17.95 17.50 17.70 17,690 -0.05(-0.28%)
Oct 18, 2016 18.60 18.60 17.70 17.75 16,230 -0.55(-3.01%)
Oct 17, 2016 17.95 19.20 17.75 18.30 39,984 +0.32(+1.78%)
Oct 14, 2016 18.13 18.20 17.79 17.98 29,480 -0.05(-0.28%)
Oct 13, 2016 18.02 18.33 17.84 18.03 27,070 +0.06(+0.33%)
Oct 12, 2016 18.11 18.57 17.86 17.97 24,392 -0.18(-0.99%)
Oct 11, 2016 18.02 18.28 17.64 18.15 30,371 +0.18(+1.00%)
Oct 10, 2016 18.32 18.45 17.82 17.97 174,592 -0.09(-0.50%)
Oct 07, 2016 19.04 19.12 17.59 18.06 131,471 -1.01(-5.30%)
Oct 06, 2016 19.48 19.80 18.61 19.07 52,900 -0.44(-2.26%)
Oct 05, 2016 19.35 19.65 19.06 19.51 50,610 +0.45(+2.36%)
Oct 04, 2016 19.07 19.74 18.76 19.06 26,599 -0.09(-0.47%)
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.