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 (%)
Apr 30, 2018 21.00 21.60 20.30 20.90 127,707 +0.10(+0.48%)
Apr 27, 2018 21.65 21.65 20.60 20.80 128,594 -0.85(-3.93%)
Apr 26, 2018 21.45 22.23 21.35 21.65 126,974 +0.05(+0.23%)
Apr 25, 2018 21.10 22.55 20.65 21.60 196,469 +0.25(+1.17%)
Apr 24, 2018 22.85 23.04 21.00 21.35 252,593 -1.50(-6.56%)
Apr 23, 2018 24.30 24.60 22.50 22.85 344,008 -1.90(-7.68%)
Apr 20, 2018 25.45 25.55 24.20 24.75 167,239 -0.50(-1.98%)
Apr 19, 2018 27.60 28.00 24.80 25.25 275,144 -2.55(-9.17%)
Apr 18, 2018 28.40 29.25 27.55 27.80 172,380 -0.45(-1.59%)
Apr 17, 2018 29.00 29.80 27.85 28.25 204,127 -0.50(-1.74%)
Apr 16, 2018 27.20 29.00 26.70 28.75 258,911 +1.60(+5.89%)
Apr 13, 2018 27.15 27.45 25.61 27.15 299,530 +0.05(+0.18%)
Apr 12, 2018 27.60 28.25 26.85 27.10 136,232 -0.40(-1.45%)
Apr 11, 2018 27.55 29.15 27.30 27.50 173,489 -0.05(-0.18%)
Apr 10, 2018 27.65 27.95 27.00 27.55 157,927 +0.05(+0.18%)
Apr 09, 2018 27.50 28.05 27.20 27.50 191,006 +0.30(+1.10%)
Apr 06, 2018 27.35 27.95 26.70 27.20 213,419 -0.25(-0.91%)
Apr 05, 2018 28.80 29.45 27.20 27.45 358,743 -0.95(-3.35%)
Apr 04, 2018 27.00 28.75 26.16 28.40 251,672 +1.40(+5.19%)
Apr 03, 2018 26.55 27.39 26.10 27.00 315,809 +0.40(+1.50%)
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.