$15.40 -0.11 (%) Alliance One International Inc - New York Stock Exchange, Inc.

Jun. 30, 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
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
5/11/201626.3127.0726.0926.2370,838
5/11/20161.942.001.931.9997,420
5/10/201626.1727.0425.8326.3496,519
5/10/20161.971.981.931.97155,334
5/9/201625.9927.2325.8826.1457,304
5/9/20162.082.082.012.0472,176
5/6/201625.5226.0024.9526.0046,767
5/6/20162.092.112.082.0915,961
5/5/201626.2326.6825.6625.8253,155
5/5/20162.192.192.082.1247,245
5/4/201625.5226.1425.5226.1390,490
5/4/20162.132.162.072.1264,985
5/3/201626.3326.4425.4125.5645,298
5/3/20162.152.172.112.12272,899
5/2/201625.8426.4325.3926.4339,647
5/2/20162.172.172.102.1283,683
4/29/201624.8925.5724.5525.5134,115
4/29/20162.212.222.162.19107,700
4/28/201624.1025.4023.8824.7657,167
4/28/20162.172.232.172.19101,265
4/27/201623.7824.2523.3724.1023,803
4/27/20162.132.162.122.15263,043
4/26/201623.6323.9723.5023.7041,812
4/26/20162.072.092.052.08138,776
4/25/201622.5623.6322.5623.4736,546
4/25/20162.092.092.042.05121,433
4/22/201621.4822.8621.4222.7336,844
4/22/20162.122.202.092.18158,020
4/21/201621.8622.4021.6622.0142,809
4/21/20162.152.152.112.1468,915
  • Showing 1-100 of 1,801 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center