$20.75 +0.10 (%) Alliance One International Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AOI historical data

Date Open High Low Close Volume
8/26/201620.6221.2820.5720.7523,343
8/26/20161.972.021.972.00113,798
8/25/201620.4920.6920.2720.6523,115
8/25/20161.962.001.961.97182,142
8/24/201620.9220.9620.3220.5333,747
8/24/20162.022.031.961.96269,511
8/23/201619.5221.3019.5220.9434,265
8/23/20162.052.112.012.02427,866
8/22/201618.7319.8418.3319.60114,473
8/22/20162.042.062.022.04141,804
8/19/201619.1219.1218.5818.7341,135
8/19/20162.102.102.002.05301,999
8/18/201618.7019.4518.7019.1351,774
8/18/20162.062.102.052.10359,623
8/17/201618.1418.8018.0518.7296,413
8/17/20162.012.062.002.01225,449
8/16/201617.6218.2617.6218.0839,804
8/16/20161.971.991.931.94254,550
8/15/201617.5117.8717.2917.7647,012
8/15/20161.962.001.951.95249,206
8/12/201617.3317.9317.3317.5745,111
8/12/20161.932.011.931.96287,417
8/11/201616.9217.7516.7617.3355,016
8/11/20161.902.001.891.921,103,919
8/10/201617.5317.6816.5717.0034,507
8/10/20161.761.781.731.73175,938
8/9/201617.3817.8417.1517.4536,414
8/9/20161.761.781.721.72240,520
8/8/201617.4117.8817.4117.5029,807
8/8/20161.761.791.731.73116,675
8/5/201617.1817.5816.3117.5328,168
8/5/20161.771.781.761.7648,907
8/4/201617.3017.5716.6617.2529,243
8/4/20161.761.771.751.7651,251
8/3/201617.3517.6517.0317.2428,582
8/3/20161.761.771.751.7746,401
8/2/201617.0817.4216.7517.2733,726
8/2/20161.761.791.751.79101,034
8/1/201617.1817.2916.8716.9526,413
7/29/201617.3017.8116.7317.3075,780
7/29/20161.781.781.751.7576,287
7/28/201618.4518.4517.2317.3455,369
7/28/20161.791.801.781.7828,913
7/27/201618.1418.5417.7318.4244,625
7/27/20161.791.811.761.7946,998
7/26/201618.5318.5718.0918.1635,060
7/26/20161.771.801.761.7791,043
7/25/201618.3718.6518.0718.4620,814
7/25/20161.781.801.761.7884,993
7/22/201618.3918.6517.9118.3761,933
7/22/20161.801.801.771.7823,270
7/21/201618.5118.7218.0418.3452,079
7/21/20161.801.811.781.7815,664
7/20/201618.6518.7417.8018.5949,309
7/20/20161.791.821.791.81107,636
7/19/201618.4718.7918.1418.6449,614
7/19/20161.791.821.791.8219,145
7/18/201618.7318.8018.1918.6254,603
7/18/20161.801.821.791.8162,619
7/15/201618.7819.4617.8918.6550,872
7/15/20161.801.821.801.8129,440
7/14/201618.5518.8518.3118.6171,042
7/14/20161.831.831.801.8016,296
7/13/201619.1319.2817.8818.2692,540
7/13/20161.841.861.831.8419,165
7/12/201616.3919.4216.3919.07108,156
7/12/20161.831.831.821.8313,695
7/11/201615.8816.6715.8816.1751,256
7/11/20161.831.831.811.8319,000
7/8/201615.7016.1515.6615.8861,260
7/8/20161.881.881.791.8190,814
7/7/201615.8416.0515.5215.6650,174
7/7/20161.821.821.771.80106,913
7/6/201615.6315.9915.4115.7166,381
7/6/20161.801.821.781.81126,040
7/5/201615.9516.1615.4615.6087,720
7/5/20161.871.871.811.86164,883
7/4/20161.851.871.851.8748,336
7/1/201615.3816.2315.3516.1441,939
6/30/201615.5115.8515.1715.4051,303
6/30/20161.881.901.851.88146,731
6/29/201615.2415.8814.7015.5157,710
6/29/20161.821.891.821.8953,130
6/28/201615.4716.0114.8015.0168,578
6/28/20161.771.821.761.81199,675
6/27/201615.0715.5314.9415.2786,739
6/27/20161.801.801.711.73154,169
6/24/201615.0615.6914.6615.29773,151
6/24/20161.861.911.831.88106,319
6/23/201615.6315.9215.1515.5289,997
6/23/20161.941.941.921.9353,765
6/22/201615.4416.1214.9815.3483,172
6/22/20161.901.941.901.94109,820
6/21/201615.4015.5015.0815.3270,768
6/21/20161.891.901.881.9027,123
6/20/201615.2715.5714.8515.3745,187
6/20/20161.911.931.901.9012,694
6/17/201615.6115.8514.9015.0163,565
6/17/20161.901.911.881.8835,461
6/16/201615.4515.9615.1115.4666,645
  • Showing 1-100 of 1,839 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center