$22.60 +0.91 (%) Alliance One International Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201621.5122.6921.3722.6026,700
9/23/20162.002.021.982.0072,094
9/22/201621.0221.7121.0021.6925,013
9/22/20162.022.021.951.97101,482
9/21/201621.1021.4220.5420.8825,987
9/21/20162.012.031.992.0248,275
9/20/201621.6521.7220.8520.9333,298
9/20/20162.012.031.961.9861,972
9/19/201621.6121.8721.4921.6633,242
9/19/20162.012.042.002.00135,887
9/16/201622.4922.4920.8521.6259,392
9/16/20161.981.991.951.9962,453
9/15/201620.4722.3820.2422.3271,869
9/15/20161.952.031.952.01254,632
9/14/201620.4421.0720.1920.5235,687
9/14/20161.951.971.941.96140,240
9/13/201621.2321.3320.3720.4417,260
9/13/20161.971.981.931.9394,648
9/12/201620.7121.5920.0421.4839,085
9/12/20161.971.991.961.9864,144
9/9/201622.1722.1820.6220.7137,043
9/9/20162.012.042.002.00205,450
9/8/201622.0422.5021.9622.4922,823
9/8/20162.022.052.022.05129,858
9/7/201621.9922.4321.5222.0449,643
9/7/20162.042.042.012.02102,463
9/6/201621.5622.0221.5621.8930,255
9/6/20161.972.061.972.04164,106
9/2/201620.4721.6820.4721.6618,987
9/2/20162.012.031.992.0267,018
9/1/201621.1521.1520.2720.5323,946
9/1/20162.002.021.992.02157,218
8/31/201621.7421.9220.9621.2344,973
8/31/20162.052.052.012.02207,387
8/30/201621.1421.7921.1421.7330,650
8/30/20162.002.032.002.021,118,768
8/29/201620.9521.3120.8221.2516,946
8/29/20162.002.062.002.02181,360
8/26/201620.6221.2820.5720.7523,343
8/26/20161.972.021.972.00113,798
8/25/201620.4920.6920.2720.6523,115
8/25/20161.962.001.961.97182,142
8/24/201620.9220.9620.3220.5333,747
8/24/20162.022.031.961.96269,511
8/23/201619.5221.3019.5220.9434,265
8/23/20162.052.112.012.02427,866
8/22/201618.7319.8418.3319.60114,473
8/22/20162.042.062.022.04141,804
8/19/201619.1219.1218.5818.7341,135
8/19/20162.102.102.002.05301,999
8/18/201618.7019.4518.7019.1351,774
8/18/20162.062.102.052.10359,623
8/17/201618.1418.8018.0518.7296,413
8/17/20162.012.062.002.01225,449
8/16/201617.6218.2617.6218.0839,804
8/16/20161.971.991.931.94254,550
8/15/201617.5117.8717.2917.7647,012
8/15/20161.962.001.951.95249,206
8/12/201617.3317.9317.3317.5745,111
8/12/20161.932.011.931.96287,417
8/11/201616.9217.7516.7617.3355,016
8/11/20161.902.001.891.921,103,919
8/10/201617.5317.6816.5717.0034,507
8/10/20161.761.781.731.73175,938
8/9/201617.3817.8417.1517.4536,414
8/9/20161.761.781.721.72240,520
8/8/201617.4117.8817.4117.5029,807
8/8/20161.761.791.731.73116,675
8/5/201617.1817.5816.3117.5328,168
8/5/20161.771.781.761.7648,907
8/4/201617.3017.5716.6617.2529,243
8/4/20161.761.771.751.7651,251
8/3/201617.3517.6517.0317.2428,582
8/3/20161.761.771.751.7746,401
8/2/201617.0817.4216.7517.2733,726
8/2/20161.761.791.751.79101,034
8/1/201617.1817.2916.8716.9526,413
7/29/201617.3017.8116.7317.3075,780
7/29/20161.781.781.751.7576,287
7/28/201618.4518.4517.2317.3455,369
7/28/20161.791.801.781.7828,913
7/27/201618.1418.5417.7318.4244,625
7/27/20161.791.811.761.7946,998
7/26/201618.5318.5718.0918.1635,060
7/26/20161.771.801.761.7791,043
7/25/201618.3718.6518.0718.4620,814
7/25/20161.781.801.761.7884,993
7/22/201618.3918.6517.9118.3761,933
7/22/20161.801.801.771.7823,270
7/21/201618.5118.7218.0418.3452,079
7/21/20161.801.811.781.7815,664
7/20/201618.6518.7417.8018.5949,309
7/20/20161.791.821.791.81107,636
7/19/201618.4718.7918.1418.6449,614
7/19/20161.791.821.791.8219,145
7/18/201618.7318.8018.1918.6254,603
7/18/20161.801.821.791.8162,619
7/15/201618.7819.4617.8918.6550,872
7/15/20161.801.821.801.8129,440
7/14/201618.5518.8518.3118.6171,042
  • Showing 1-100 of 1,858 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center