$22.75 +0.15 (%) Alliance One International Inc - NYSE

Aug. 3, 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
8/3/201522.5923.4322.1422.75112,325
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
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
  • Showing 1-100 of 1,571 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!