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, 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%)
Oct 03, 2016 19.08 19.24 18.41 19.15 45,157 +0.03(+0.16%)
Sep 30, 2016 18.47 19.25 18.20 19.12 106,306 +0.67(+3.63%)
Sep 29, 2016 18.16 19.23 17.89 18.45 48,936 +0.23(+1.26%)
Sep 28, 2016 18.60 18.86 17.69 18.22 73,115 -0.30(-1.62%)
Sep 27, 2016 21.66 21.82 17.77 18.52 131,084 -3.02(-14.02%)
Sep 26, 2016 22.59 22.59 21.47 21.54 17,594 -1.06(-4.69%)
Sep 23, 2016 21.51 22.68 21.37 22.60 26,700 +0.91(+4.20%)
Sep 22, 2016 21.02 21.71 21.00 21.69 25,013 +0.81(+3.88%)
Sep 21, 2016 21.10 21.42 20.54 20.88 25,987 -0.05(-0.24%)
Sep 20, 2016 21.65 21.72 20.85 20.93 33,298 -0.73(-3.37%)
Sep 19, 2016 21.61 21.87 21.49 21.66 33,242 +0.04(+0.19%)
Sep 16, 2016 22.49 22.49 20.84 21.62 59,392 -0.70(-3.14%)
Sep 15, 2016 20.47 22.38 20.24 22.32 71,869 +1.80(+8.77%)
Sep 14, 2016 20.44 21.07 20.19 20.52 35,687 +0.08(+0.39%)
Sep 13, 2016 21.23 21.33 20.37 20.44 17,260 -1.04(-4.84%)
Sep 12, 2016 20.71 21.59 20.04 21.48 39,085 +0.77(+3.72%)
Sep 09, 2016 22.17 22.18 20.62 20.71 37,043 -1.78(-7.91%)
Sep 08, 2016 22.04 22.50 21.96 22.49 22,823 +0.45(+2.04%)
Sep 07, 2016 21.99 22.43 21.52 22.04 49,643 +0.15(+0.69%)
Sep 06, 2016 21.56 22.02 21.56 21.89 30,255 +0.23(+1.06%)
Sep 02, 2016 20.47 21.66 21.66 21.66 19,000 +1.13(+5.50%)
Sep 01, 2016 21.15 21.15 20.27 20.53 23,946 -0.70(-3.30%)
Aug 31, 2016 21.74 21.92 20.96 21.23 44,973 -0.50(-2.30%)
Aug 30, 2016 21.42 21.79 21.14 21.73 30,650 +0.48(+2.26%)
Aug 29, 2016 20.95 21.31 20.82 21.25 16,946 +0.50(+2.41%)
Aug 26, 2016 20.62 21.28 20.57 20.75 23,343 +0.10(+0.48%)
Aug 25, 2016 20.61 20.69 20.27 20.65 23,115 +0.12(+0.58%)
Aug 24, 2016 20.92 20.95 20.32 20.53 33,747 -0.41(-1.96%)
Aug 23, 2016 19.52 21.30 19.52 20.94 34,265 +1.34(+6.84%)
Aug 22, 2016 18.73 19.84 18.33 19.60 114,473 +0.87(+4.64%)
Aug 19, 2016 19.12 19.12 18.58 18.73 41,135 -0.40(-2.09%)
Aug 18, 2016 18.70 19.45 18.70 19.13 51,774 +0.41(+2.19%)
Aug 17, 2016 18.14 18.80 18.05 18.72 96,413 +0.64(+3.54%)
Aug 16, 2016 17.62 18.26 17.62 18.08 39,804 +0.32(+1.80%)
Aug 15, 2016 17.51 17.87 17.29 17.76 47,012 +0.19(+1.08%)
Aug 12, 2016 17.33 17.93 17.33 17.57 45,111 +0.24(+1.38%)
Aug 11, 2016 16.92 17.75 16.75 17.33 55,016 +0.33(+1.94%)
Aug 10, 2016 17.53 17.68 16.57 17.00 34,507 -0.45(-2.58%)
Aug 09, 2016 17.38 17.84 17.15 17.45 36,414 -0.05(-0.29%)
Aug 08, 2016 17.41 17.88 17.41 17.50 29,807 -0.03(-0.17%)
Aug 05, 2016 17.18 17.58 16.31 17.53 28,168 +0.28(+1.62%)
Aug 04, 2016 17.30 17.57 16.66 17.25 29,243 +0.01(+0.06%)
Aug 03, 2016 17.35 17.65 17.03 17.24 28,582 -0.03(-0.17%)
Aug 02, 2016 17.08 17.42 16.75 17.27 33,726 +0.32(+1.89%)
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.