$26.43 +0.92 (%) Alliance One International Inc - New York Stock Exchange, Inc.

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AOI historical data

Date Open High Low Close Volume
5/2/20162.172.172.102.1283,683
4/29/201624.8925.5724.5525.5134,115
4/29/20162.212.222.162.19107,700
4/28/201624.1025.4023.8824.7657,167
4/28/20162.172.232.172.19101,265
4/27/201623.7824.2523.3724.1023,803
4/27/20162.132.162.122.15263,043
4/26/201623.6323.9723.5023.7041,812
4/26/20162.072.092.052.08138,776
4/25/201622.5623.6322.5623.4736,546
4/25/20162.092.092.042.05121,433
4/22/201621.4822.8621.4222.7336,844
4/22/20162.122.202.092.18158,020
4/21/201621.8622.4021.6622.0142,809
4/21/20162.152.152.112.1468,915
4/20/201621.5822.1421.4622.0317,803
4/20/20162.122.142.122.14316,673
4/19/201621.7322.2021.3721.7334,356
4/19/20162.132.152.052.11230,725
4/18/201621.1721.8221.1721.6139,632
4/18/20162.102.132.052.13144,120
4/15/201621.0821.4920.7221.3842,045
4/15/20162.152.262.142.23238,715
4/14/201620.8021.3920.6521.1533,971
4/14/20162.192.202.142.1592,720
4/13/201620.6821.1620.6820.7528,342
4/13/20162.202.202.172.2084,957
4/12/201620.6521.1120.3320.6744,340
4/12/20162.132.272.122.26200,473
4/11/201620.3320.9620.2220.5831,684
4/11/20162.082.142.082.1365,677
4/8/201619.7220.5319.7220.0836,866
4/8/20162.062.112.062.0867,380
4/7/201620.1120.5919.3419.5029,877
4/7/20162.092.092.032.0549,402
4/6/201618.7220.5018.7220.3154,672
4/6/20162.062.122.042.1241,191
4/5/201618.8219.1818.2618.6143,546
4/5/20162.052.071.982.0186,440
4/4/201618.3019.5017.9618.8255,315
4/4/20162.122.142.072.08162,589
4/1/201617.4218.7317.3618.2943,956
4/1/20162.152.212.152.20186,574
3/31/201616.5917.9416.5417.5635,654
3/31/20162.172.202.152.1995,818
3/30/201616.1017.0015.7616.7948,972
3/30/20162.182.182.142.1446,162
3/29/201615.9216.4815.8516.0050,574
3/29/20162.062.202.062.18135,019
3/28/201616.0016.0715.5116.0541,535
3/28/20162.112.112.072.1050,511
3/24/201615.5016.1515.2215.9420,077
3/24/20162.042.122.022.10209,147
3/23/201615.6815.9815.1815.6724,652
3/23/20162.202.202.132.14186,059
3/22/201615.9916.1215.5715.8438,409
3/22/20162.182.222.172.22132,360
3/21/201616.1516.5016.0016.1025,118
3/21/20162.102.242.102.23286,710
3/18/201615.9916.2515.7416.0347,506
3/18/20162.052.072.042.07262,562
3/17/201615.9816.2715.7115.8318,755
3/17/20162.042.062.012.06216,883
3/16/201615.0716.2014.7815.8632,172
3/16/20162.032.082.002.08365,647
3/15/201615.2515.4815.0115.0122,105
3/15/20161.921.941.891.91481,965
3/14/201615.1315.5314.8815.4121,184
3/14/20161.931.951.901.94419,632
3/11/201614.2715.2714.2715.2211,295
3/11/20161.951.971.931.93306,825
3/10/201614.1614.1613.7814.0218,534
3/10/20161.861.901.861.90198,871
3/9/201613.9714.3813.7614.2010,477
3/9/20161.921.931.881.90245,247
3/8/201614.2814.2813.0013.94185,168
3/8/20161.961.961.871.89502,508
3/7/201614.1315.4713.9914.1075,342
3/7/20161.912.011.912.00335,038
3/4/201613.0814.2513.0214.0525,333
3/4/20161.841.931.841.92408,411
3/3/201611.6613.2011.6612.9620,227
3/3/20161.791.841.771.82475,398
3/2/201610.4611.7710.4611.6443,062
3/2/20161.751.801.731.77585,940
3/1/201610.3310.6010.3310.5327,343
3/1/20161.761.761.731.74290,184
2/29/201610.0210.569.9810.4369,244
2/29/20161.701.751.701.74357,950
2/26/20169.9910.179.9310.0224,458
2/26/20161.711.711.671.70319,954
2/25/20169.9710.189.9710.176,367
2/25/20161.681.701.631.70118,450
2/24/201610.1710.289.8110.1715,387
2/24/20161.651.701.631.68146,942
2/23/201610.5510.5510.0110.1133,850
2/23/20161.721.721.651.67190,962
2/22/201610.5310.9310.4910.5029,456
2/22/20161.691.741.691.71419,818
2/19/201610.7611.0010.6210.7532,556
  • Showing 1-100 of 1,758 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center