$20.07 -1.24 (%) Alliance One International Inc - New York Stock Exchange, Inc.

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AOI historical data

Date Open High Low Close Volume
5/26/201621.1821.3020.0120.0735,565
5/26/20162.042.062.032.0562,960
5/25/201622.8022.8420.6121.3171,585
5/25/20161.992.051.972.0384,877
5/24/201625.0225.5224.2524.2728,780
5/24/20161.961.981.931.9580,138
5/23/201624.2925.3724.1524.8679,886
5/20/201624.4124.7723.5524.4423,898
5/20/20162.002.031.981.9876,680
5/19/201624.3124.6724.0124.4026,482
5/19/20162.032.031.992.0063,833
5/18/201624.7624.8923.7324.5536,054
5/18/20162.062.092.012.0361,160
5/17/201625.4225.6424.7124.9632,725
5/17/20162.072.092.042.0568,373
5/16/201625.0426.5225.0425.4875,205
5/16/20162.032.072.032.04123,059
5/13/201625.5826.7125.4025.6550,040
5/13/20162.002.011.981.9965,902
5/12/201626.4326.9025.5525.5945,220
5/12/20162.002.031.992.02113,221
5/11/201626.3127.0726.0926.2370,838
5/11/20161.942.001.931.9997,420
5/10/201626.1727.0425.8326.3496,519
5/10/20161.971.981.931.97155,334
5/9/201625.9927.2325.8826.1457,304
5/9/20162.082.082.012.0472,176
5/6/201625.5226.0024.9526.0046,767
5/6/20162.092.112.082.0915,961
5/5/201626.2326.6825.6625.8253,155
5/5/20162.192.192.082.1247,245
5/4/201625.5226.1425.5226.1390,490
5/4/20162.132.162.072.1264,985
5/3/201626.3326.4425.4125.5645,298
5/3/20162.152.172.112.12272,899
5/2/201625.8426.4325.3926.4339,647
5/2/20162.172.172.102.1283,683
4/29/201624.8925.5724.5525.5134,115
4/29/20162.212.222.162.19107,700
4/28/201624.1025.4023.8824.7657,167
4/28/20162.172.232.172.19101,265
4/27/201623.7824.2523.3724.1023,803
4/27/20162.132.162.122.15263,043
4/26/201623.6323.9723.5023.7041,812
4/26/20162.072.092.052.08138,776
4/25/201622.5623.6322.5623.4736,546
4/25/20162.092.092.042.05121,433
4/22/201621.4822.8621.4222.7336,844
4/22/20162.122.202.092.18158,020
4/21/201621.8622.4021.6622.0142,809
4/21/20162.152.152.112.1468,915
4/20/201621.5822.1421.4622.0317,803
4/20/20162.122.142.122.14316,673
4/19/201621.7322.2021.3721.7334,356
4/19/20162.132.152.052.11230,725
4/18/201621.1721.8221.1721.6139,632
4/18/20162.102.132.052.13144,120
4/15/201621.0821.4920.7221.3842,045
4/15/20162.152.262.142.23238,715
4/14/201620.8021.3920.6521.1533,971
4/14/20162.192.202.142.1592,720
4/13/201620.6821.1620.6820.7528,342
4/13/20162.202.202.172.2084,957
4/12/201620.6521.1120.3320.6744,340
4/12/20162.132.272.122.26200,473
4/11/201620.3320.9620.2220.5831,684
4/11/20162.082.142.082.1365,677
4/8/201619.7220.5319.7220.0836,866
4/8/20162.062.112.062.0867,380
4/7/201620.1120.5919.3419.5029,877
4/7/20162.092.092.032.0549,402
4/6/201618.7220.5018.7220.3154,672
4/6/20162.062.122.042.1241,191
4/5/201618.8219.1818.2618.6143,546
4/5/20162.052.071.982.0186,440
4/4/201618.3019.5017.9618.8255,315
4/4/20162.122.142.072.08162,589
4/1/201617.4218.7317.3618.2943,956
4/1/20162.152.212.152.20186,574
3/31/201616.5917.9416.5417.5635,654
3/31/20162.172.202.152.1995,818
3/30/201616.1017.0015.7616.7948,972
3/30/20162.182.182.142.1446,162
3/29/201615.9216.4815.8516.0050,574
3/29/20162.062.202.062.18135,019
3/28/201616.0016.0715.5116.0541,535
3/28/20162.112.112.072.1050,511
3/24/201615.5016.1515.2215.9420,077
3/24/20162.042.122.022.10209,147
3/23/201615.6815.9815.1815.6724,652
3/23/20162.202.202.132.14186,059
3/22/201615.9916.1215.5715.8438,409
3/22/20162.182.222.172.22132,360
3/21/201616.1516.5016.0016.1025,118
3/21/20162.102.242.102.23286,710
3/18/201615.9916.2515.7416.0347,506
3/18/20162.052.072.042.07262,562
3/17/201615.9816.2715.7115.8318,755
3/17/20162.042.062.012.06216,883
3/16/201615.0716.2014.7815.8632,172
  • Showing 1-100 of 1,776 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center