$20.99 0.00 (%) Alliance One International Inc - NYSE

Aug. 27, 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
8/27/201519.6421.3419.5120.9945,639
8/27/20151.821.891.801.8780,935
8/26/201520.3820.3818.7919.54109,467
8/26/20151.801.801.721.7654,332
8/25/201520.7120.7119.5919.8957,655
8/25/20151.681.811.671.73193,691
8/24/201520.1420.9419.6519.9884,129
8/24/20151.801.871.671.67192,750
8/21/201520.6221.9420.1521.5863,697
8/21/20151.981.981.901.9055,814
8/20/201520.8521.0520.4320.90130,391
8/20/20151.901.991.871.9283,861
8/19/201521.2521.5520.5820.9559,134
8/19/20152.002.011.961.98152,820
8/18/201521.9121.9120.9621.3371,618
8/18/20152.042.041.972.01163,565
8/17/201521.5121.7520.9021.6367,643
8/17/20151.992.011.992.0095,902
8/14/201520.3422.2620.3421.6793,201
8/14/20151.961.991.951.9947,674
8/13/201520.5320.6820.1420.44103,918
8/13/20151.982.091.942.06126,662
8/12/201519.7720.6119.2020.5291,894
8/12/20151.971.991.931.98101,167
8/11/201519.5620.4219.5519.8554,885
8/11/20151.911.951.911.9536,119
8/10/201520.9021.3119.5419.9397,222
8/10/20151.891.981.891.9694,980
8/7/201520.5021.2620.1720.75149,308
8/7/20151.931.961.921.9446,035
8/6/201522.2722.4020.4020.71123,547
8/6/20151.891.991.891.99129,042
8/5/201522.3922.8921.4922.5575,539
8/5/20151.941.971.931.9683,173
8/4/201522.5623.1022.2822.5169,927
8/4/20151.991.991.911.9287,275
8/3/201522.5923.4322.1422.75112,325
7/31/201521.9322.6721.5722.6052,325
7/31/20151.972.001.951.9862,296
7/30/201521.6222.3321.2521.8044,775
7/30/20152.012.041.982.0049,060
7/29/201521.6222.6221.4521.7956,951
7/29/20151.922.011.911.99123,457
7/28/201521.0122.2920.9421.7182,683
7/28/20151.801.901.801.8812,913
7/27/201520.7821.4320.5920.8191,123
7/27/20151.951.951.821.88122,119
7/24/201521.5121.8120.4521.1573,298
7/24/20152.072.071.891.93172,199
7/23/201521.2722.6321.2721.5681,503
7/23/20152.072.082.052.0622,470
7/22/201522.8822.9521.0021.25112,726
7/22/20152.172.172.072.1086,320
7/21/201522.4223.3022.2923.1664,157
7/21/20152.052.172.052.1564,566
7/20/201522.8123.7222.3022.56113,444
7/20/20152.102.112.062.0946,856
7/17/201524.5624.6622.3122.81158,069
7/17/20152.142.142.052.0539,224
7/16/201523.2426.4723.0224.69167,859
7/16/20152.092.132.072.08104,459
7/15/201524.8825.2422.7923.29112,646
7/15/20152.122.152.072.1068,451
7/14/201525.9325.9924.7424.88126,460
7/14/20152.222.222.142.1628,448
7/13/201524.9126.0024.5625.94185,090
7/13/20152.212.232.192.1944,868
7/10/201523.5424.7523.5424.4864,452
7/10/20152.222.272.202.2059,772
7/9/201523.1924.0823.0423.4871,819
7/9/20152.152.152.112.1450,987
7/8/201524.0724.2922.6823.00111,740
7/8/20152.072.071.992.02389,892
7/7/201524.7024.9623.8524.1490,870
7/7/20152.032.051.942.04101,450
7/6/201524.6625.3124.3524.58190,256
7/6/20152.052.092.032.04150,700
7/3/20152.212.212.122.1340,967
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
  • Showing 1-100 of 1,588 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!