$10.05 -0.06 (%) Alliance One International Inc - NYSE

Feb. 10, 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
2/10/20169.7510.309.7510.0545,212
2/10/20161.641.711.631.64608,449
2/9/20169.7510.129.3410.1139,392
2/9/20161.651.691.621.64349,391
2/8/201611.5211.5210.1810.3718,029
2/8/20161.701.731.671.72337,193
2/5/201610.0512.4410.0511.5455,685
2/5/20161.761.771.731.75139,091
2/4/20169.7810.379.7810.0024,106
2/4/20161.821.821.761.77636,727
2/3/20168.809.888.339.84112,052
2/3/20161.781.781.721.77745,861
2/2/20169.079.248.398.6519,793
2/2/20161.791.791.741.74182,488
2/1/20169.769.768.699.2473,118
2/1/20161.911.911.811.8386,224
1/29/201610.6410.749.509.7455,008
1/29/20161.911.951.911.94174,601
1/28/201610.8611.0510.1710.2748,675
1/28/20161.861.911.831.89464,635
1/27/201611.0811.2510.4410.4449,628
1/27/20161.721.751.711.74492,468
1/26/201611.1011.5210.8410.9328,089
1/26/20161.711.721.691.70310,914
1/25/201611.9612.5310.8111.0335,352
1/25/20161.681.721.671.69120,330
1/22/201611.2912.1811.2912.1823,293
1/22/20161.671.701.671.70352,280
1/21/201611.2511.6211.1111.2632,560
1/21/20161.621.621.531.58449,191
1/20/201610.9611.4710.7111.3643,762
1/20/20161.641.671.581.6388,442
1/19/201611.5711.6610.6711.0343,482
1/19/20161.701.701.641.6793,448
1/18/20161.751.751.621.65400,620
1/15/201610.9911.6310.6511.4939,624
1/15/20161.671.701.641.6853,550
1/14/201611.1211.3210.4911.1765,615
1/14/20161.751.751.701.71639,486
1/13/201610.9812.1210.8610.9065,916
1/13/20161.751.751.641.69147,903
1/12/201610.8611.0610.6210.9462,998
1/12/20161.771.771.641.71224,918
1/11/201611.4411.5610.6610.7947,506
1/11/20161.851.851.771.8086,659
1/8/201612.0112.4111.2711.4686,236
1/8/20161.971.971.861.9130,102
1/7/201612.0512.2911.3711.7545,783
1/7/20161.971.991.931.9425,650
1/6/201612.6812.7012.0812.2240,479
1/6/20161.862.061.862.04119,892
1/5/201612.6313.2712.4612.8762,407
1/5/20161.952.071.952.0473,448
1/4/201611.2712.5411.2712.5442,583
1/4/20162.042.132.032.0774,534
12/31/201511.1611.5311.0411.4752,160
12/31/20151.932.011.932.0121,160
12/30/201511.2111.4111.0311.1636,966
12/30/20151.991.991.941.976,420
12/29/201510.9511.4210.5511.2654,471
12/29/20152.042.041.992.0256,561
12/28/201511.7711.7710.5610.6336,250
12/24/201511.9111.9711.7411.807,673
12/24/20152.062.112.062.0911,350
12/23/201511.5312.0111.5311.6342,245
12/23/20152.022.112.022.0975,600
12/22/201510.8311.4110.7411.3541,046
12/22/20151.982.031.981.99117,570
12/21/201510.5011.0310.3910.7736,856
12/21/20151.962.051.962.04111,987
12/18/201510.4710.5910.3510.3542,521
12/18/20151.911.991.911.95328,251
12/17/201510.7611.0010.4510.4618,736
12/17/20151.921.941.911.9140,653
12/16/201510.7911.0810.6610.7642,952
12/16/20151.921.941.891.9364,689
12/15/201510.9711.3510.5610.6648,590
12/15/20151.901.981.901.95121,731
12/14/201510.7411.1910.6610.8252,756
12/14/20151.751.761.741.7478,143
12/11/201510.9611.1710.6110.86213,661
12/11/20151.841.851.791.8256,175
12/10/201511.0711.1710.8211.0637,804
12/10/20151.871.901.841.8544,120
12/9/201511.2011.2010.9411.1542,150
12/9/20151.861.921.861.910
12/8/201511.7611.8711.0711.2045,208
12/8/20151.881.901.831.8553,386
12/7/201512.5512.5511.7211.9349,097
12/7/20151.951.961.841.8779,592
12/4/201512.9612.9912.5612.6230,988
12/4/20152.012.021.961.970
12/3/201512.7713.1212.6212.9647,864
12/3/20152.022.052.012.020
12/2/201512.8112.9912.5812.7537,361
12/2/20152.022.041.971.9941,410
12/1/201512.7913.0012.5512.9421,751
12/1/20151.992.021.972.0246,947
11/30/201512.6112.8312.4212.7840,957
11/30/20151.931.991.931.9529,039
  • Showing 1-100 of 1,702 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center