$18.37 +0.03 (%) Alliance One International Inc - New York Stock Exchange, Inc.

Jul. 22, 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
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
7/14/20161.831.831.801.8016,296
7/13/201619.1319.2817.8818.2692,540
7/13/20161.841.861.831.8419,165
7/12/201616.3919.4216.3919.07108,156
7/12/20161.831.831.821.8313,695
7/11/201615.8816.6715.8816.1751,256
7/11/20161.831.831.811.8319,000
7/8/201615.7016.1515.6615.8861,260
7/8/20161.881.881.791.8190,814
7/7/201615.8416.0515.5215.6650,174
7/7/20161.821.821.771.80106,913
7/6/201615.6315.9915.4115.7166,381
7/6/20161.801.821.781.81126,040
7/5/201615.9516.1615.4615.6087,720
7/5/20161.871.871.811.86164,883
7/4/20161.851.871.851.8748,336
7/1/201615.3816.2315.3516.1441,939
6/30/201615.5115.8515.1715.4051,303
6/30/20161.881.901.851.88146,731
6/29/201615.2415.8814.7015.5157,710
6/29/20161.821.891.821.8953,130
6/28/201615.4716.0114.8015.0168,578
6/28/20161.771.821.761.81199,675
6/27/201615.0715.5314.9415.2786,739
6/27/20161.801.801.711.73154,169
6/24/201615.0615.6914.6615.29773,151
6/24/20161.861.911.831.88106,319
6/23/201615.6315.9215.1515.5289,997
6/23/20161.941.941.921.9353,765
6/22/201615.4416.1214.9815.3483,172
6/22/20161.901.941.901.94109,820
6/21/201615.4015.5015.0815.3270,768
6/21/20161.891.901.881.9027,123
6/20/201615.2715.5714.8515.3745,187
6/20/20161.911.931.901.9012,694
6/17/201615.6115.8514.9015.0163,565
6/17/20161.901.911.881.8835,461
6/16/201615.4515.9615.1115.4666,645
6/16/20161.901.901.851.86147,450
6/15/201614.7016.0914.4015.4670,490
6/15/20161.921.971.901.92120,465
6/14/201615.7716.0614.5914.90100,729
6/14/20161.951.971.921.97102,898
6/13/201616.3716.9215.6815.9279,576
6/13/20161.972.001.961.99126,573
6/10/201616.6216.7816.0716.3584,608
6/10/20162.022.021.991.9953,811
6/9/201617.8617.8616.3416.6339,655
6/9/20162.072.122.072.08112,749
6/8/201617.4717.9317.4717.8075,169
6/8/20162.132.142.122.1456,293
6/7/201618.5818.5817.1817.2957,083
6/7/20162.072.182.072.17106,778
6/6/201618.2318.9818.2118.5260,938
6/6/20162.082.082.042.0536,224
6/3/201618.6118.6117.9918.3060,684
6/3/20162.052.082.032.0774,767
6/2/201618.4818.9718.3818.6147,874
6/2/20162.072.072.042.0752,596
6/1/201618.8218.8518.1718.5549,869
6/1/20162.062.092.052.08114,457
5/31/201619.5219.7018.5418.9987,493
5/31/20162.082.082.022.0391,528
5/30/20162.022.021.971.9725,850
5/27/201620.0320.1519.5119.6640,334
5/27/20162.022.031.992.0115,600
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
  • Showing 1-100 of 1,815 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center