$18.80 +0.35 (%) Alliance One International Inc - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201618.6019.0518.4018.8042,191
12/9/20162.022.051.991.9979,018
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
11/2/20161.951.951.911.93178,520
11/1/201614.9014.9014.2014.3522,904
11/1/20161.931.961.901.96510,026
10/31/201614.8514.9514.7014.8516,118
10/31/20161.992.001.911.92877,213
10/28/201615.3015.9514.4514.7517,111
10/28/20162.062.062.032.0457,736
10/27/201615.8015.9015.1015.2012,012
10/27/20162.082.092.032.03274,165
10/26/201616.3516.4315.5015.7016,871
10/26/20162.102.112.062.0655,027
10/25/201616.8517.2016.4016.5011,310
10/25/20162.182.182.132.15143,068
10/24/201617.1017.1016.7016.8515,557
10/24/20162.212.212.172.19675,145
10/21/201618.3518.3517.0017.1029,465
10/21/20162.232.232.192.19535,649
10/20/201617.7018.3017.6018.2534,402
10/20/20162.272.272.202.20536,974
10/19/201617.9517.9517.5017.7017,690
10/19/20162.292.302.262.28391,436
10/18/201618.6018.6017.7017.7516,230
10/18/20162.302.302.262.30136,685
10/17/201617.9519.2017.7518.3039,984
10/17/20162.312.322.272.27110,261
10/14/201618.1318.2017.7917.9829,480
10/14/20162.292.322.272.3269,387
10/13/201617.9318.3317.8418.0327,070
10/13/20162.282.292.262.2852,573
10/12/201618.1118.5717.8617.9724,392
10/12/20162.272.332.262.29272,262
10/11/201618.0218.2817.6418.1530,371
10/11/20162.352.352.242.26388,854
10/10/201618.3218.4517.8217.97174,592
10/7/201619.0419.1217.6018.06131,471
10/7/20162.282.362.282.34104,219
10/6/201619.4819.8118.6119.0752,900
10/6/20162.252.262.232.23171,572
10/5/201619.3519.6519.0619.5150,610
10/5/20162.142.182.142.17189,492
10/4/201619.0719.7418.7619.0626,599
10/4/20162.112.142.112.1368,059
10/3/201619.0819.2418.4119.1545,157
10/3/20162.142.142.092.1184,372
9/30/201618.4719.2518.2019.12106,306
9/30/20162.052.102.052.07137,315
9/29/201618.1619.2317.8918.4548,936
  • Showing 1-100 of 1,911 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center