$1.34 0.00 (%) Alliance One International Inc - NYSE

May. 22, 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
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
4/22/20152.472.472.382.38112,098
4/21/20151.421.431.381.38437,784
4/21/20152.552.552.512.5298,121
4/20/20151.401.451.361.38325,626
4/20/20152.532.582.532.5660,932
4/17/20151.371.401.321.34283,814
4/17/20152.472.502.432.48196,256
4/16/20151.331.391.311.38329,395
4/16/20152.512.512.422.48157,395
4/15/20151.281.351.261.33345,426
4/15/20152.452.582.412.56385,759
4/14/20151.231.281.221.25290,981
4/14/20152.252.322.192.301,126,479
4/13/20151.221.251.151.23372,380
4/13/20152.042.082.032.05846,446
4/10/20151.261.301.211.21313,448
4/10/20151.992.011.972.01150,784
4/9/20151.161.251.151.23294,895
4/9/20151.881.961.881.9669,873
4/8/20151.181.231.161.17313,076
4/8/20151.962.001.851.88194,496
4/7/20151.161.281.161.19512,289
4/7/20151.931.971.871.96179,330
4/6/20151.101.141.091.131,388,582
4/6/20151.862.001.851.96192,141
4/2/20151.091.131.091.09682,333
4/2/20151.821.911.821.84143,953
4/1/20151.101.111.081.10349,223
4/1/20151.841.871.821.8453,299
3/31/20151.101.161.071.10579,613
3/31/20151.811.861.801.84329,330
3/30/20151.161.161.091.10426,139
3/30/20151.951.951.841.89185,429
3/27/20151.091.161.061.14330,218
3/27/20152.002.021.961.97309,474
3/26/20151.131.141.071.10241,436
3/26/20151.992.011.971.99211,394
3/25/20151.141.191.091.14530,341
3/25/20151.982.021.972.00227,276
3/24/20151.051.201.041.16640,017
3/24/20152.002.051.992.00644,717
3/23/20151.001.080.991.06439,812
3/23/20152.092.091.992.00493,661
3/20/20150.991.000.960.991,048,378
3/20/20152.032.061.992.06175,581
3/19/20150.991.000.950.97146,793
3/19/20152.102.102.032.03110,736
3/18/20150.971.000.910.98186,234
3/18/20152.062.152.002.13325,198
3/17/20150.920.990.900.98398,149
3/17/20152.062.132.012.02320,184
3/16/20150.950.960.950.95196,827
3/16/20152.042.051.971.98239,985
3/13/20150.950.990.950.96251,591
3/13/20152.252.251.962.03380,903
3/12/20150.870.970.860.95427,082
  • Showing 1-100 of 1,522 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center