$1.77 +0.07 (%) Alliance One International Inc - NYSE

Dec. 19, 2014 | 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
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
11/18/20143.573.633.573.6039,506
11/17/20141.851.891.851.86165,202
11/17/20143.643.653.503.56141,996
11/14/20141.931.931.851.85208,497
11/14/20143.643.643.563.63122,704
11/13/20141.961.971.921.9258,771
11/13/20143.473.523.453.50316,896
11/12/20141.961.981.961.9785,474
11/12/20143.453.523.423.43121,482
11/11/20141.981.991.901.97389,369
11/11/20143.533.533.453.48621,951
11/10/20141.971.991.921.97162,228
11/10/20143.653.653.493.52594,253
11/7/20142.052.051.931.96158,606
11/7/20143.603.633.553.60214,606
11/6/20142.042.062.022.05178,882
11/6/20143.583.583.483.4963,260
11/5/20142.002.082.002.03169,495
11/5/20143.503.543.433.50320,694
11/4/20142.002.031.951.95197,408
11/4/20143.513.523.383.42198,406
11/3/20142.032.082.022.02156,027
11/3/20143.633.643.563.57139,866
10/31/20142.072.082.032.03450,428
10/31/20143.543.633.543.59252,066
10/30/20142.002.032.002.02238,681
10/30/20143.593.613.453.56166,460
10/29/20142.022.042.002.01109,979
10/29/20143.573.663.513.54213,718
10/28/20142.032.031.992.01293,849
10/28/20143.553.573.503.52157,771
10/27/20141.992.031.942.02341,733
10/27/20143.563.593.453.54234,162
10/24/20142.002.001.931.97116,668
10/24/20143.643.643.403.45454,277
10/23/20142.022.021.971.99148,510
10/23/20143.853.873.623.65493,058
10/22/20142.002.021.961.99149,177
10/22/20144.434.434.384.40308,371
10/21/20142.002.021.952.00299,484
10/21/20144.434.544.424.4893,227
10/20/20141.972.011.972.00303,422
10/20/20144.084.214.084.19100,602
10/17/20142.022.051.971.99244,622
10/17/20144.094.194.084.13172,066
10/16/20142.022.052.002.00396,305
10/16/20143.673.983.623.94246,453
10/15/20142.002.071.982.04555,767
10/15/20143.903.953.753.89320,089
10/14/20142.042.101.992.03326,168
10/14/20144.324.324.144.19554,803
10/13/20141.912.021.882.01148,733
10/10/20141.851.951.851.91197,912
10/10/20144.674.674.404.43320,254
  • Showing 1-100 of 1,418 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center