$1.48 +0.02 (%) Alliance One International Inc - NYSE

Apr. 24, 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
4/24/20151.451.511.451.48200,667
4/24/20152.502.542.502.5478,965
4/23/20151.451.481.421.46265,888
4/23/20152.452.542.452.54137,560
4/22/20151.381.461.371.46224,959
4/22/20152.472.472.382.38112,098
4/21/20151.421.431.381.38437,784
4/21/20152.552.552.512.5298,121
4/20/20151.401.451.361.38325,626
4/20/20152.532.582.532.5660,932
4/17/20151.371.401.321.34283,814
4/17/20152.472.502.432.48196,256
4/16/20151.331.391.311.38329,395
4/16/20152.512.512.422.48157,395
4/15/20151.281.351.261.33345,426
4/15/20152.452.582.412.56385,759
4/14/20151.231.281.221.25290,981
4/14/20152.252.322.192.301,126,479
4/13/20151.221.251.151.23372,380
4/13/20152.042.082.032.05846,446
4/10/20151.261.301.211.21313,448
4/10/20151.992.011.972.01150,784
4/9/20151.161.251.151.23294,895
4/9/20151.881.961.881.9669,873
4/8/20151.181.231.161.17313,076
4/8/20151.962.001.851.88194,496
4/7/20151.161.281.161.19512,289
4/7/20151.931.971.871.96179,330
4/6/20151.101.141.091.131,388,582
4/6/20151.862.001.851.96192,141
4/2/20151.091.131.091.09682,333
4/2/20151.821.911.821.84143,953
4/1/20151.101.111.081.10349,223
4/1/20151.841.871.821.8453,299
3/31/20151.101.161.071.10579,613
3/31/20151.811.861.801.84329,330
3/30/20151.161.161.091.10426,139
3/30/20151.951.951.841.89185,429
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
  • Showing 1-100 of 1,503 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center