$18.00 +0.05 (%) Alliance One International Inc - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
1/16/20172.752.762.702.7075,795
1/13/201717.9018.4517.8518.0016,790
1/13/20172.762.782.722.7698,221
1/12/201718.1518.3517.8017.9516,802
1/12/20172.792.802.682.72353,648
1/11/201718.5018.6018.2018.3031,873
1/11/20172.742.802.742.80135,001
1/10/201718.4518.5518.2018.3014,431
1/10/20172.732.752.662.69319,308
1/9/201718.9018.9018.2518.5059,480
1/9/20172.622.662.562.66316,786
1/6/201719.1519.5018.9018.9010,745
1/6/20172.652.662.492.65151,535
1/5/201719.2519.4519.0019.0019,218
1/5/20172.672.682.602.61117,669
1/4/201718.9519.5018.7019.3525,673
1/4/20172.682.692.632.66155,780
1/3/201719.5019.5018.5518.8030,109
1/3/20172.782.812.662.68481,790
12/30/201619.1519.5019.0019.2089,455
12/30/20162.672.692.642.66135,159
12/29/201618.6519.1518.6519.0543,586
12/29/20162.692.692.642.67215,830
12/28/201618.1018.7518.0518.6529,880
12/28/20162.642.692.612.67302,157
12/27/201618.3018.4018.0018.2027,348
12/23/201618.1018.7018.0518.409,971
12/23/20162.442.542.442.54276,261
12/22/201618.0018.4017.9518.0528,798
12/22/20162.402.412.352.39221,440
12/21/201618.4018.8017.8518.0026,510
12/21/20162.402.442.382.38393,150
12/20/201618.2518.8018.1018.4527,859
12/20/20162.392.402.292.29598,797
12/19/201618.6018.7517.7018.2040,318
12/19/20162.352.472.352.46764,370
12/16/201618.6018.8018.2018.5050,795
12/16/20162.072.142.072.12111,482
12/15/201618.2018.9018.1018.4534,402
12/15/20162.072.102.062.0762,959
12/14/201617.9518.4017.8018.1023,797
12/14/20162.132.142.072.10115,516
12/13/201618.3018.4017.7618.0013,391
12/13/20162.162.202.112.13183,676
12/12/201618.8019.2518.0518.1526,410
12/12/20162.102.132.052.06226,269
12/9/201618.6019.0518.4018.8042,191
12/9/20162.022.051.991.9979,018
12/8/201616.7018.5516.7018.4525,010
12/8/20161.992.061.982.04161,485
12/7/201615.7517.4515.7516.7040,370
12/7/20161.951.991.951.9898,556
12/6/201615.0015.9015.0015.8019,987
12/6/20161.961.991.961.9989,974
12/5/201614.4514.9514.4514.8526,312
12/5/20161.971.971.951.9792,289
12/2/201614.5014.6514.3514.4016,635
12/2/20161.961.981.951.9875,275
12/1/201614.9015.1314.5014.5012,220
12/1/20161.941.991.921.96620,764
11/30/201615.1015.3514.8014.8018,703
11/30/20161.931.931.881.89502,936
11/29/201614.9015.2014.5514.9018,921
11/29/20161.881.881.831.8465,750
11/28/201614.8515.1514.7014.8019,881
11/28/20161.921.921.871.8881,300
11/25/201615.3015.4014.8514.958,968
11/25/20161.911.911.871.8966,025
11/24/20161.921.921.871.8736,683
11/23/201615.4015.7515.1015.20131,198
11/23/20161.901.901.871.8866,007
11/22/201615.3515.5514.6515.4548,072
11/22/20161.941.951.911.95132,390
11/21/201615.7015.7015.0515.4017,738
11/21/20161.911.941.911.92228,622
11/18/201615.7515.9514.3515.5561,939
11/18/20161.911.911.891.89129,770
11/17/201615.9515.9515.6515.7515,597
11/17/20161.911.921.891.91892,262
11/16/201615.8516.1015.6515.8520,702
11/16/20161.961.961.871.89440,037
11/15/201616.8516.8515.6015.9039,607
11/15/20161.901.981.901.96143,837
11/14/201617.5518.0516.7516.9041,626
11/14/20161.851.871.811.85100,631
11/11/201616.7517.6515.9517.4051,918
11/11/20161.901.921.871.89129,754
11/10/201616.4017.1515.8016.7535,847
11/10/20161.921.931.891.93144,575
11/9/201615.4016.4515.2016.3023,355
11/9/20161.911.951.901.91123,530
11/8/201615.9517.3515.4015.5528,142
11/8/20161.931.941.901.93455,998
11/7/201614.5016.0513.8515.9054,966
11/7/20161.941.961.921.93112,344
11/4/201614.3514.6814.0514.2548,001
11/4/20161.931.941.931.93639,774
11/3/201614.2514.7514.2014.4041,641
11/3/20161.931.941.931.9397,579
11/2/201614.3514.4013.7514.1522,426
  • Showing 1-100 of 1,935 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center