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 (%)
Feb 28, 2018
20.35
20.80
19.25
19.95
135,383
-0.45(-2.21%)
Feb 27, 2018
21.00
21.00
20.15
20.40
87,796
-0.65(-3.09%)
Feb 26, 2018
21.20
21.56
20.35
21.05
142,393
-0.15(-0.71%)
Feb 23, 2018
21.00
21.75
20.30
21.20
114,364
+0.00(+0.00%)
Feb 22, 2018
22.60
22.76
20.85
21.20
121,567
-1.40(-6.19%)
Feb 21, 2018
21.95
23.80
21.45
22.60
139,380
+0.65(+2.96%)
Feb 20, 2018
21.85
22.55
21.40
21.95
229,001
+0.15(+0.69%)
Feb 16, 2018
21.80
21.80
21.80
0
+0.10(+0.46%)
Feb 15, 2018
21.75
22.40
20.05
21.70
256,052
+0.15(+0.70%)
Feb 14, 2018
21.55
21.85
19.75
21.55
221,596
-0.25(-1.15%)
Feb 13, 2018
20.00
22.10
19.90
21.80
524,504
+2.45(+12.66%)
Feb 12, 2018
16.45
19.70
15.80
19.35
484,694
+3.40(+21.32%)
Feb 09, 2018
18.20
18.65
15.80
15.95
815,980
+2.95(+22.69%)
Feb 08, 2018
12.80
13.25
12.80
13.00
37,652
+0.20(+1.56%)
Feb 07, 2018
12.45
12.85
12.45
12.80
18,313
+0.45(+3.64%)
Feb 06, 2018
12.65
12.85
12.00
12.35
16,344
-0.60(-4.63%)
Feb 05, 2018
12.75
14.00
12.75
12.95
54,439
+0.05(+0.39%)
Feb 02, 2018
13.10
13.10
12.90
12.90
43,347
-0.25(-1.90%)
Feb 01, 2018
13.15
13.20
12.95
13.15
18,869
+0.00(+0.00%)
Jan 31, 2018
12.98
13.25
12.90
13.15
8,937
+0.10(+0.77%)
Jan 30, 2018
13.05
13.15
12.80
13.05
17,926
-0.30(-2.25%)
Jan 29, 2018
13.25
13.35
13.05
13.35
13,457
+0.10(+0.75%)
Jan 26, 2018
13.10
13.30
13.10
13.25
7,398
+0.05(+0.38%)
Jan 25, 2018
13.20
13.25
13.05
13.20
24,679
+0.10(+0.76%)
Jan 24, 2018
13.15
13.25
13.05
13.10
11,070
-0.25(-1.87%)
Jan 23, 2018
13.20
13.35
13.10
13.35
10,028
+0.20(+1.52%)
Jan 22, 2018
13.36
13.45
13.06
13.15
9,999
-0.15(-1.13%)
Jan 19, 2018
13.30
13.75
13.15
13.30
5,896
-0.15(-1.12%)
Jan 18, 2018
13.15
13.45
13.15
13.45
10,710
+0.20(+1.51%)
Jan 17, 2018
13.20
13.25
13.10
13.25
9,391
+0.05(+0.38%)
Jan 16, 2018
13.25
13.30
12.90
13.20
34,052
-0.15(-1.12%)
Jan 12, 2018
13.35
13.35
13.35
0
-0.30(-2.20%)
Jan 11, 2018
13.40
13.75
13.40
13.65
26,766
+0.25(+1.87%)
Jan 10, 2018
13.60
13.65
13.35
13.40
5,376
-0.25(-1.83%)
Jan 09, 2018
13.35
13.65
13.10
13.65
22,888
+0.25(+1.87%)
Jan 08, 2018
13.50
13.60
13.30
13.40
5,539
-0.15(-1.11%)
Jan 05, 2018
13.65
13.65
13.37
13.55
8,330
+0.05(+0.37%)
Jan 04, 2018
13.55
13.60
13.30
13.50
17,187
+0.15(+1.12%)
Jan 03, 2018
13.45
13.82
13.25
13.35
9,899
-0.05(-0.37%)
Jan 02, 2018
13.20
13.65
13.20
13.40
22,718
+0.15(+1.13%)
Dec 29, 2017
13.25
13.25
13.25
0
-0.10(-0.75%)
Dec 28, 2017
14.00
14.00
13.25
13.35
17,485
-0.60(-4.30%)
Dec 27, 2017
14.00
14.00
13.90
13.95
6,545
-0.05(-0.36%)
Dec 26, 2017
14.00
14.00
13.85
14.00
23,713
+0.10(+0.72%)
Dec 22, 2017
13.60
14.00
13.60
13.90
25,676
+0.05(+0.36%)
Dec 21, 2017
13.45
13.95
13.40
13.85
29,303
+0.35(+2.59%)
Dec 20, 2017
13.05
13.85
12.90
13.50
127,956
+0.50(+3.85%)
Dec 19, 2017
12.80
13.30
12.80
13.00
13,895
+0.10(+0.78%)
Dec 18, 2017
12.75
13.00
12.65
12.90
40,156
+0.15(+1.18%)
Dec 15, 2017
12.75
13.00
12.60
12.75
25,349
+0.05(+0.39%)
Dec 14, 2017
13.20
13.64
12.70
12.70
20,231
-0.45(-3.42%)
Dec 13, 2017
12.85
13.15
12.85
13.15
24,690
+0.25(+1.94%)
Dec 12, 2017
13.30
13.40
12.80
12.90
69,193
-0.35(-2.64%)
Dec 11, 2017
13.60
13.62
13.25
13.25
22,094
-0.20(-1.49%)
Dec 08, 2017
14.00
14.00
13.30
13.45
20,920
-0.55(-3.93%)
Dec 07, 2017
14.00
14.05
13.90
14.00
14,668
+0.00(+0.00%)
Dec 06, 2017
14.00
14.00
13.80
14.00
22,370
+0.00(+0.00%)
Dec 05, 2017
13.30
14.60
13.30
14.00
126,963
+0.65(+4.87%)
Dec 04, 2017
13.05
13.35
13.05
13.35
57,485
+0.35(+2.69%)
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
.