$1.14 +0.04 (%) Alliance One International Inc - NYSE

Mar. 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
3/27/20151.091.161.061.14330,218
3/27/20152.002.021.961.97309,474
3/26/20151.131.141.071.10241,436
3/26/20151.992.011.971.99211,394
3/25/20151.141.191.091.14530,341
3/25/20151.982.021.972.00227,276
3/24/20151.051.201.041.16640,017
3/24/20152.002.051.992.00644,717
3/23/20151.001.080.991.06439,812
3/23/20152.092.091.992.00493,661
3/20/20150.991.000.960.991,048,378
3/20/20152.032.061.992.06175,581
3/19/20150.991.000.950.97146,793
3/19/20152.102.102.032.03110,736
3/18/20150.971.000.910.98186,234
3/18/20152.062.152.002.13325,198
3/17/20150.920.990.900.98398,149
3/17/20152.062.132.012.02320,184
3/16/20150.950.960.950.95196,827
3/16/20152.042.051.971.98239,985
3/13/20150.950.990.950.96251,591
3/13/20152.252.251.962.03380,903
3/12/20150.870.970.860.95427,082
3/12/20152.302.302.232.25150,931
3/11/20150.900.910.830.86449,172
3/11/20152.382.402.302.31192,961
3/10/20150.940.950.870.91515,284
3/10/20152.452.452.342.37102,979
3/9/20150.951.000.930.94263,231
3/9/20152.592.592.452.47103,268
3/6/20150.970.990.950.95270,578
3/6/20152.512.512.352.47149,036
3/5/20150.981.000.950.98207,773
3/5/20152.512.532.492.5237,022
3/4/20150.991.020.950.98273,634
3/4/20152.512.512.442.5074,479
3/3/20150.991.010.981.00181,811
3/3/20152.482.512.442.50113,062
3/2/20150.951.020.951.00416,811
3/2/20152.452.502.442.46198,868
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
  • Showing 1-100 of 1,484 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center