Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alliance One International
(NY:
AOI
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2017
13.30
13.35
12.90
12.90
25,465
-0.20(-1.53%)
Nov 29, 2017
13.15
13.30
13.00
13.10
25,551
-0.10(-0.76%)
Nov 28, 2017
12.75
13.20
12.75
13.20
46,548
+0.42(+3.32%)
Nov 27, 2017
12.70
13.15
12.55
12.78
52,644
+0.13(+0.99%)
Nov 24, 2017
12.75
12.95
12.65
12.65
10,685
+0.00(+0.00%)
Nov 22, 2017
12.40
12.95
12.40
12.65
79,202
+0.30(+2.43%)
Nov 21, 2017
12.70
12.80
12.35
12.35
17,115
-0.40(-3.14%)
Nov 20, 2017
12.75
12.85
12.60
12.75
33,180
+0.00(+0.00%)
Nov 17, 2017
12.65
12.70
12.55
12.75
19,417
+0.00(+0.00%)
Nov 16, 2017
12.70
12.90
12.65
12.75
15,047
+0.10(+0.79%)
Nov 15, 2017
12.70
13.00
12.60
12.65
16,416
-0.15(-1.17%)
Nov 14, 2017
12.75
13.10
12.60
12.80
24,794
+0.05(+0.39%)
Nov 13, 2017
12.80
13.05
12.75
12.75
26,716
-0.05(-0.39%)
Nov 10, 2017
13.10
13.55
12.80
12.80
52,196
-0.40(-3.03%)
Nov 09, 2017
13.35
13.45
13.15
13.20
36,447
-0.20(-1.49%)
Nov 08, 2017
13.60
13.70
13.35
13.40
31,755
-0.40(-2.90%)
Nov 07, 2017
13.85
14.25
13.50
13.80
34,569
-0.10(-0.72%)
Nov 06, 2017
13.45
14.18
13.45
13.90
63,800
+0.25(+1.83%)
Nov 03, 2017
13.20
14.20
13.20
13.65
121,767
+0.45(+3.41%)
Nov 02, 2017
12.00
13.85
12.00
13.20
182,662
+2.20(+20.00%)
Nov 01, 2017
10.65
11.15
10.60
11.00
39,446
+0.30(+2.80%)
Oct 31, 2017
10.95
11.10
10.55
10.70
15,583
-0.25(-2.28%)
Oct 30, 2017
10.80
11.00
10.75
10.95
15,217
+0.20(+1.86%)
Oct 27, 2017
10.60
10.95
10.50
10.75
30,561
+0.15(+1.42%)
Oct 26, 2017
10.65
10.75
10.50
10.60
14,836
-0.10(-0.93%)
Oct 25, 2017
10.85
10.85
10.45
10.70
12,027
+0.05(+0.47%)
Oct 24, 2017
10.61
10.80
10.60
10.65
11,594
+0.05(+0.47%)
Oct 23, 2017
11.00
11.00
10.46
10.60
6,625
-0.30(-2.75%)
Oct 20, 2017
10.40
11.00
10.35
10.90
19,892
+0.40(+3.81%)
Oct 19, 2017
11.10
11.10
10.35
10.50
28,891
-0.50(-4.55%)
Oct 18, 2017
10.90
11.05
10.90
11.00
16,474
+0.10(+0.92%)
Oct 17, 2017
11.05
11.20
10.90
10.90
21,971
-0.20(-1.80%)
Oct 16, 2017
11.75
11.75
11.05
11.10
28,870
-0.70(-5.93%)
Oct 13, 2017
12.10
12.10
11.75
11.80
17,582
-0.05(-0.42%)
Oct 12, 2017
12.10
12.10
11.85
11.85
68,969
-0.05(-0.42%)
Oct 11, 2017
11.90
12.20
11.85
11.90
44,652
+0.10(+0.85%)
Oct 10, 2017
11.75
12.15
11.65
11.80
52,309
+0.35(+3.06%)
Oct 09, 2017
11.30
11.62
11.30
11.45
38,101
+0.20(+1.78%)
Oct 06, 2017
11.00
11.30
11.00
11.25
68,069
+0.20(+1.81%)
Oct 05, 2017
11.15
11.50
10.90
11.05
138,030
-0.05(-0.45%)
Oct 04, 2017
10.75
11.60
10.75
11.10
111,711
+0.30(+2.78%)
Oct 03, 2017
10.80
10.85
10.75
10.80
17,106
+0.00(+0.00%)
Oct 02, 2017
11.05
11.05
10.65
10.80
27,196
-0.10(-0.92%)
Sep 29, 2017
10.95
11.15
10.85
10.90
14,558
+0.10(+0.93%)
Sep 28, 2017
10.30
11.00
10.30
10.80
13,070
+0.50(+4.85%)
Sep 27, 2017
10.70
10.70
10.25
10.30
41,401
-0.25(-2.37%)
Sep 26, 2017
10.75
10.75
10.50
10.55
11,536
+0.05(+0.48%)
Sep 25, 2017
10.45
10.55
10.40
10.50
33,490
-0.05(-0.47%)
Sep 22, 2017
10.80
10.95
10.30
10.55
26,984
-0.25(-2.31%)
Sep 21, 2017
11.00
11.00
10.60
10.80
18,825
-0.20(-1.82%)
Sep 20, 2017
10.90
11.05
10.60
11.00
36,585
+0.10(+0.92%)
Sep 19, 2017
10.75
10.95
10.75
10.90
13,288
+0.10(+0.93%)
Sep 18, 2017
10.90
11.15
10.75
10.80
10,697
-0.10(-0.92%)
Sep 15, 2017
10.90
11.15
10.70
10.90
35,444
+0.05(+0.46%)
Sep 14, 2017
10.80
10.93
10.80
10.85
21,849
+0.05(+0.46%)
Sep 13, 2017
10.50
10.90
10.50
10.80
16,782
+0.25(+2.37%)
Sep 12, 2017
10.10
10.60
10.10
10.55
15,113
+0.50(+4.98%)
Sep 11, 2017
10.10
10.15
9.850
10.05
13,735
+0.05(+0.50%)
Sep 08, 2017
10.10
10.10
9.900
10.00
13,549
-0.10(-0.99%)
Sep 07, 2017
10.20
10.42
9.900
10.10
9,651
-0.05(-0.49%)
Sep 06, 2017
9.950
10.50
9.900
10.15
16,337
+0.20(+2.01%)
Sep 05, 2017
10.35
10.50
9.950
9.950
40,184
-0.40(-3.86%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.