$0.95 -0.06 (%) Alliance One International Inc - NYSE

Feb. 27, 2015 | 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
2/27/20151.011.030.950.95640,799
2/27/20152.472.472.332.39131,688
2/26/20150.991.010.981.01197,801
2/26/20152.462.492.392.42272,569
2/25/20150.981.010.970.99279,524
2/25/20152.402.472.392.45223,604
2/24/20150.991.030.970.99424,781
2/24/20152.482.512.432.44194,841
2/23/20151.031.050.981.00465,017
2/23/20152.502.502.362.41195,255
2/20/20151.061.100.991.041,156,290
2/20/20152.592.612.542.5595,358
2/19/20151.001.061.001.05781,593
2/19/20152.602.612.542.58148,518
2/18/20150.991.030.981.00682,776
2/18/20152.712.712.662.6773,026
2/17/20151.061.061.001.01675,173
2/17/20152.752.752.672.73210,795
2/13/20151.011.071.011.05588,929
2/13/20152.952.952.752.79361,407
2/12/20150.981.030.981.02417,253
2/12/20153.003.052.973.03262,569
2/11/20150.961.000.920.97547,133
2/11/20153.003.032.902.94335,992
2/10/20150.970.990.870.901,217,362
2/10/20153.233.232.902.93888,943
2/9/20151.101.161.021.0312,134,458
2/9/20152.993.262.993.23382,934
2/6/20151.071.111.031.10936,515
2/6/20152.942.942.862.90273,723
2/5/20151.091.111.051.06523,826
2/5/20152.752.912.742.88647,956
2/4/20151.081.090.961.092,158,810
2/4/20152.742.752.602.63402,203
2/3/20151.101.131.041.101,662,422
2/3/20152.802.822.752.78716,363
2/2/20151.061.101.031.08983,531
2/2/20152.402.572.402.54382,607
1/30/20151.091.101.031.05939,315
1/30/20152.332.452.332.39224,803
1/29/20151.171.201.011.063,142,425
1/29/20152.272.362.272.2979,791
1/28/20151.251.291.091.16277,916
1/28/20152.412.422.332.34154,654
1/27/20151.281.291.241.24191,658
1/27/20152.402.452.392.42182,593
1/26/20151.301.311.271.29179,121
1/26/20152.452.452.362.40263,038
1/23/20151.331.341.281.2986,183
1/23/20152.632.632.482.48453,364
1/22/20151.311.341.271.32197,687
1/22/20152.642.742.642.67429,846
1/21/20151.321.361.281.30176,613
1/21/20152.452.582.452.54222,094
1/20/20151.381.401.311.31129,075
1/20/20152.482.492.452.46136,014
1/19/20152.492.522.462.47121,446
1/16/20151.361.391.351.38105,341
1/16/20152.362.502.362.49279,147
1/15/20151.341.391.331.37203,333
1/15/20152.592.592.412.43152,914
1/14/20151.311.361.311.33126,029
1/14/20152.362.572.362.57228,585
1/13/20151.281.401.281.32214,552
1/13/20152.392.462.382.45127,916
1/12/20151.421.451.251.27433,756
1/12/20152.402.452.382.43346,376
1/9/20151.441.481.431.43209,212
1/9/20152.422.422.322.3788,591
1/8/20151.561.571.391.43402,296
1/8/20152.282.372.282.3456,317
1/7/20151.541.591.541.55296,164
1/7/20152.472.472.162.28225,305
1/6/20151.571.631.541.54267,836
1/6/20152.222.312.202.31226,915
1/5/20151.611.631.571.58249,614
1/5/20152.362.432.102.24296,837
1/2/20151.601.631.561.61212,400
1/2/20152.492.552.492.4965,851
12/31/20141.591.611.551.58366,781
12/31/20142.452.512.392.4183,367
12/30/20141.601.621.541.58335,860
12/30/20142.652.652.502.5266,048
12/29/20141.621.641.591.61193,547
12/29/20142.532.602.532.58144,113
12/26/20141.591.611.581.61136,468
12/24/20141.591.601.551.5850,911
12/24/20142.732.732.442.5398,449
12/23/20141.631.651.531.58297,857
12/23/20142.472.512.452.51110,667
12/22/20141.781.781.631.65303,485
12/22/20142.502.652.442.47140,820
12/19/20141.691.831.671.771,602,073
12/19/20142.372.442.372.40408,989
12/18/20141.711.721.661.70439,348
12/18/20142.462.472.352.35357,237
12/17/20141.681.721.651.70336,331
12/17/20142.152.342.142.27482,869
12/16/20141.561.731.521.68639,177
12/16/20142.082.222.082.14422,665
  • Showing 1-100 of 1,464 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center