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 (%)
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%)
Aug 01, 2016 17.18 17.29 16.87 16.95 26,413 -0.35(-2.02%)
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%)
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.