$24.97 +0.59 (%) Alliance One International Inc - NYSE

Jul. 2, 2015 | 02:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AOI historical data

Date Open High Low Close Volume
7/2/201524.5025.3524.3824.90155,267
7/2/20152.182.222.182.2038,662
7/1/201523.7724.5023.0324.38149,404
6/30/201521.4124.8021.4123.91233,862
6/30/20152.112.282.112.26150,305
6/29/201524.0024.0020.8921.41353,519
6/29/20152.222.222.112.1345,176
6/26/20152.272.412.202.326,783,729
6/26/20152.322.322.222.2260,838
6/25/20152.322.372.212.25571,565
6/25/20152.292.312.252.2657,311
6/24/20152.432.432.252.30625,632
6/24/20152.312.332.292.2956,497
6/23/20152.302.452.292.42677,016
6/23/20152.292.312.292.3021,415
6/22/20152.252.302.182.29510,098
6/22/20152.332.332.262.2999,433
6/19/20152.262.282.192.23522,498
6/19/20152.262.362.262.33154,336
6/18/20152.272.302.212.25375,472
6/18/20152.282.312.272.3021,622
6/17/20152.302.302.232.25305,634
6/17/20152.342.372.282.2893,056
6/16/20152.212.252.212.25244,334
6/16/20152.342.362.312.3579,188
6/15/20152.322.342.132.21740,614
6/15/20152.352.362.332.3546,826
6/12/20152.332.412.332.37420,134
6/12/20152.452.462.392.3947,711
6/11/20152.162.432.012.391,701,217
6/11/20152.552.552.452.4762,085
6/10/20152.002.541.952.283,030,620
6/10/20152.502.552.502.5374,641
6/9/20151.682.071.662.001,976,180
6/9/20152.502.502.402.44142,180
6/8/20151.541.671.511.60173,610
6/8/20152.452.452.362.3732,538
6/5/20151.581.611.501.56113,384
6/5/20152.502.502.372.44134,001
6/4/20151.611.621.531.59280,078
6/4/20152.582.582.512.5170,576
6/3/20151.441.611.391.61353,469
6/3/20152.572.592.552.5623,575
6/2/20151.331.501.311.43370,873
6/2/20152.622.632.552.5765,625
6/1/20151.381.381.331.34251,996
6/1/20152.662.662.542.5754,925
5/29/20151.371.401.291.36356,734
5/29/20152.652.652.602.6545,632
5/28/20151.351.391.311.37333,854
5/28/20152.562.582.532.5525,191
5/27/20151.341.371.311.34302,431
5/27/20152.592.592.542.5651,094
5/26/20151.321.391.311.35323,199
5/26/20152.632.632.552.57110,021
5/25/20152.662.672.622.6542,640
5/22/20151.331.381.321.34357,698
5/22/20152.692.692.632.6790,614
5/21/20151.351.391.331.34214,618
5/21/20152.652.722.622.70114,401
5/20/20151.341.351.311.34272,672
5/20/20152.592.652.592.6485,616
5/19/20151.341.361.311.32350,164
5/19/20152.602.622.572.58337,064
5/18/20151.321.331.301.32394,140
5/15/20151.281.311.251.31367,934
5/15/20152.612.752.612.7374,426
5/14/20151.281.301.231.28184,118
5/14/20152.612.642.602.6353,039
5/13/20151.291.291.231.27249,589
5/13/20152.582.652.582.6216,045
5/12/20151.251.301.241.27307,328
5/12/20152.582.612.552.59181,401
5/11/20151.251.311.221.24224,816
5/11/20152.642.642.562.59106,078
5/8/20151.221.251.181.25334,212
5/8/20152.782.782.642.68163,563
5/7/20151.281.291.191.20431,274
5/7/20152.812.812.622.62158,339
5/6/20151.321.331.251.29339,700
5/6/20152.752.772.722.75300,579
5/5/20151.341.391.301.31270,369
5/5/20152.612.662.602.6287,403
5/4/20151.361.381.341.35211,857
5/4/20152.602.602.522.5541,663
5/1/20151.321.371.321.35321,481
5/1/20152.642.652.582.6146,468
4/30/20151.351.421.301.32280,028
4/30/20152.622.702.582.61157,617
4/29/20151.391.451.341.36256,932
4/29/20152.512.652.512.6491,217
4/28/20151.521.521.351.39286,903
4/28/20152.522.542.512.5251,289
4/27/20151.481.501.451.45267,787
4/27/20152.582.602.502.56307,227
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
  • Showing 1-100 of 1,549 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!