$1.05 -0.01 (%) Alliance One International Inc - NYSE

Jan. 30, 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
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
12/15/20141.571.681.551.56347,358
12/15/20142.122.182.042.05156,334
12/12/20141.581.601.541.56309,005
12/12/20142.012.122.012.10989,018
12/11/20141.621.651.591.61345,691
12/11/20142.212.222.132.13584,535
12/10/20141.661.671.561.62405,794
12/10/20142.372.372.322.35182,228
12/9/20141.661.701.651.67468,341
12/9/20142.402.432.322.40424,774
12/8/20141.771.771.591.67269,034
12/8/20142.632.672.512.53285,094
12/5/20141.771.781.701.77197,492
12/5/20142.712.752.692.74239,695
12/4/20141.801.811.751.79218,732
12/4/20142.792.802.712.78157,844
12/3/20141.831.841.801.8090,611
12/3/20142.752.802.752.78286,515
12/2/20141.751.851.731.84137,302
12/2/20142.642.672.612.63319,032
12/1/20141.801.801.741.75162,679
12/1/20142.652.792.592.69579,178
11/28/20141.871.891.811.8195,339
11/28/20143.103.122.922.97449,155
11/27/20143.503.503.073.35367,933
11/26/20141.851.921.851.85173,448
11/26/20143.603.603.473.49180,895
11/25/20141.901.931.861.86498,272
11/25/20143.503.553.493.51361,894
11/24/20141.951.971.901.90100,201
11/24/20143.493.563.493.5667,416
11/21/20141.902.001.901.94210,592
11/21/20143.503.503.393.4489,453
11/20/20141.861.891.841.88146,550
11/20/20143.563.563.453.48180,047
11/19/20141.891.891.851.87129,035
11/19/20143.583.643.573.58197,492
11/18/20141.871.911.851.90174,402
  • Showing 1-100 of 1,445 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center