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%)
Apr 02, 2018 26.05 27.20 25.96 26.60 337,231 +0.55(+2.11%)
Mar 29, 2018 26.05 26.05 26.05 0 +1.70(+6.98%)
Mar 28, 2018 23.45 24.50 23.00 24.35 172,297 +0.80(+3.40%)
Mar 27, 2018 23.85 24.70 23.00 23.55 225,953 -0.35(-1.46%)
Mar 26, 2018 25.80 25.85 22.65 23.90 572,750 -1.85(-7.18%)
Mar 23, 2018 28.75 28.75 25.45 25.75 422,265 +0.70(+2.79%)
Mar 22, 2018 25.20 25.90 24.25 25.05 226,582 -0.35(-1.38%)
Mar 21, 2018 25.90 26.30 25.20 25.40 178,453 -0.40(-1.55%)
Mar 20, 2018 25.00 26.64 24.80 25.80 200,961 +0.90(+3.61%)
Mar 19, 2018 25.00 25.85 24.50 24.90 228,374 -0.35(-1.39%)
Mar 16, 2018 28.00 28.25 24.45 25.25 450,367 -2.70(-9.66%)
Mar 15, 2018 29.45 30.70 27.40 27.95 667,055 -0.80(-2.78%)
Mar 14, 2018 27.00 30.15 26.90 28.75 457,413 +2.05(+7.68%)
Mar 13, 2018 25.90 26.77 25.05 26.70 230,518 +1.05(+4.09%)
Mar 12, 2018 24.35 26.60 24.20 25.65 249,504 +1.55(+6.43%)
Mar 09, 2018 24.90 25.23 23.75 24.10 273,240 -0.70(-2.82%)
Mar 08, 2018 23.65 25.60 22.80 24.80 409,319 +1.35(+5.76%)
Mar 07, 2018 22.94 23.45 268,003 -0.15(-0.64%)
Mar 06, 2018 23.90 24.00 22.50 23.60 300,853 +0.80(+3.51%)
Mar 05, 2018 21.85 24.40 21.70 22.80 468,844 +1.10(+5.07%)
Mar 02, 2018 19.85 22.06 19.10 21.70 284,550 +1.85(+9.32%)
Mar 01, 2018 19.85 20.55 18.95 19.85 134,131 -0.10(-0.50%)
Feb 28, 2018 20.35 20.80 19.25 19.95 135,383 -0.45(-2.21%)
Feb 27, 2018 21.00 21.00 20.15 20.40 87,796 -0.65(-3.09%)
Feb 26, 2018 21.20 21.56 20.35 21.05 142,393 -0.15(-0.71%)
Feb 23, 2018 21.00 21.75 20.30 21.20 114,364 +0.00(+0.00%)
Feb 22, 2018 22.60 22.76 20.85 21.20 121,567 -1.40(-6.19%)
Feb 21, 2018 21.95 23.80 21.45 22.60 139,380 +0.65(+2.96%)
Feb 20, 2018 21.85 22.55 21.40 21.95 229,001 +0.15(+0.69%)
Feb 16, 2018 21.80 21.80 21.80 0 +0.10(+0.46%)
Feb 15, 2018 21.75 22.40 20.05 21.70 256,052 +0.15(+0.70%)
Feb 14, 2018 21.55 21.85 19.75 21.55 221,596 -0.25(-1.15%)
Feb 13, 2018 20.00 22.10 19.90 21.80 524,504 +2.45(+12.66%)
Feb 12, 2018 16.45 19.70 15.80 19.35 484,694 +3.40(+21.32%)
Feb 09, 2018 18.20 18.65 15.80 15.95 815,980 +2.95(+22.69%)
Feb 08, 2018 12.80 13.25 12.80 13.00 37,652 +0.20(+1.56%)
Feb 07, 2018 12.45 12.85 12.45 12.80 18,313 +0.45(+3.64%)
Feb 06, 2018 12.65 12.85 12.00 12.35 16,344 -0.60(-4.63%)
Feb 05, 2018 12.75 14.00 12.75 12.95 54,439 +0.05(+0.39%)
Feb 02, 2018 13.10 13.10 12.90 12.90 43,347 -0.25(-1.90%)
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.