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 (%)
Sep 11, 2018
23.95
23.95
23.95
0
+6.40(+36.47%)
Sep 10, 2018
17.30
18.00
17.00
17.55
201,112
+0.40(+2.33%)
Sep 07, 2018
17.80
18.30
17.05
17.15
124,800
-0.80(-4.46%)
Sep 06, 2018
18.35
19.00
17.60
17.95
206,553
-0.50(-2.71%)
Sep 05, 2018
17.55
18.80
17.05
18.45
331,733
+1.10(+6.34%)
Sep 04, 2018
17.70
18.70
17.20
17.35
260,310
-0.35(-1.98%)
Aug 31, 2018
17.70
17.70
17.70
0
+1.50(+9.26%)
Aug 30, 2018
16.25
16.35
15.85
16.20
262,893
+0.15(+0.93%)
Aug 29, 2018
17.60
17.75
15.85
16.05
361,334
-1.55(-8.81%)
Aug 28, 2018
18.80
18.95
17.50
17.60
266,944
-1.40(-7.37%)
Aug 27, 2018
19.00
19.80
18.05
19.00
288,229
+0.20(+1.06%)
Aug 24, 2018
19.05
19.20
17.82
18.80
355,300
+0.00(+0.00%)
Aug 23, 2018
18.50
19.00
18.25
18.80
247,710
+0.35(+1.90%)
Aug 22, 2018
18.10
18.50
17.90
18.45
190,916
+0.30(+1.65%)
Aug 21, 2018
18.00
18.30
17.95
18.15
182,278
+0.25(+1.40%)
Aug 20, 2018
17.90
18.55
17.80
17.90
202,243
+0.15(+0.85%)
Aug 17, 2018
16.80
18.00
16.55
17.75
259,200
+1.05(+6.29%)
Aug 16, 2018
17.45
17.81
16.60
16.70
103,798
-0.80(-4.57%)
Aug 15, 2018
17.40
17.95
16.35
17.50
243,056
+0.05(+0.29%)
Aug 14, 2018
16.00
17.70
15.85
17.45
180,231
+1.70(+10.79%)
Aug 13, 2018
16.65
16.65
15.70
15.75
159,769
-1.10(-6.53%)
Aug 10, 2018
18.05
18.15
16.75
16.85
249,800
-1.35(-7.42%)
Aug 09, 2018
17.80
18.35
17.40
18.20
182,314
+0.45(+2.54%)
Aug 08, 2018
17.75
18.25
16.75
17.75
288,203
+0.00(+0.00%)
Aug 07, 2018
16.80
17.95
16.40
17.75
135,880
+0.95(+5.65%)
Aug 06, 2018
16.75
16.90
16.10
16.80
84,455
+0.05(+0.30%)
Aug 03, 2018
16.80
17.70
16.70
16.75
84,700
-0.05(-0.30%)
Aug 02, 2018
16.10
17.35
15.98
16.80
131,990
+0.45(+2.75%)
Aug 01, 2018
16.20
16.85
16.00
16.35
137,497
-0.05(-0.30%)
Jul 31, 2018
15.30
16.90
15.16
16.40
162,134
+1.10(+7.19%)
Jul 30, 2018
13.60
15.70
13.60
15.30
134,781
+1.60(+11.68%)
Jul 27, 2018
13.75
14.25
13.60
13.70
112,600
+0.00(+0.00%)
Jul 26, 2018
14.10
13.55
13.70
72,621
-0.15(-1.08%)
Jul 25, 2018
14.85
14.85
13.80
13.85
77,165
-0.85(-5.78%)
Jul 24, 2018
15.00
15.20
14.55
14.70
74,058
-0.20(-1.34%)
Jul 23, 2018
14.25
15.25
13.80
14.90
140,988
+0.55(+3.83%)
Jul 20, 2018
14.55
15.05
14.25
14.35
97,079
-0.20(-1.37%)
Jul 19, 2018
14.60
14.75
14.05
14.55
102,811
-0.20(-1.36%)
Jul 18, 2018
15.00
15.00
14.43
14.75
116,771
-0.25(-1.67%)
Jul 17, 2018
14.70
15.30
14.65
15.00
137,000
+0.15(+1.01%)
Jul 16, 2018
14.95
15.85
14.70
14.85
262,833
-1.55(-9.45%)
Jul 13, 2018
17.30
17.50
16.15
16.40
109,358
-0.70(-4.09%)
Jul 12, 2018
17.35
17.65
16.80
17.10
70,001
-0.20(-1.16%)
Jul 11, 2018
17.30
17.70
17.15
17.30
79,903
+0.00(+0.00%)
Jul 10, 2018
18.25
18.50
17.15
17.30
116,581
-0.90(-4.95%)
Jul 09, 2018
18.45
18.85
18.15
18.20
91,536
-0.20(-1.09%)
Jul 06, 2018
17.55
18.95
17.55
18.40
147,435
+0.80(+4.55%)
Jul 05, 2018
17.45
17.80
17.20
17.60
154,425
+0.60(+3.53%)
Jul 03, 2018
17.00
17.00
17.00
0
+0.75(+4.62%)
Jul 02, 2018
15.75
16.35
15.56
16.25
103,722
+0.40(+2.52%)
Jun 29, 2018
16.10
16.30
15.45
15.85
153,809
-0.20(-1.25%)
Jun 28, 2018
16.25
16.45
15.50
16.05
142,075
-0.20(-1.23%)
Jun 27, 2018
17.45
17.90
16.15
16.25
281,014
-1.05(-6.07%)
Jun 26, 2018
16.70
17.50
16.70
17.30
258,166
+0.70(+4.22%)
Jun 25, 2018
16.35
17.18
16.25
16.60
209,271
+0.30(+1.84%)
Jun 22, 2018
15.90
16.80
15.25
16.30
1,026,714
+0.70(+4.49%)
Jun 21, 2018
16.10
16.10
15.20
15.60
184,072
-0.40(-2.50%)
Jun 20, 2018
15.70
16.30
15.50
16.00
140,965
+0.30(+1.91%)
Jun 19, 2018
16.05
16.15
15.35
15.70
180,206
-0.45(-2.79%)
Jun 18, 2018
16.15
16.35
15.85
16.15
132,348
+0.00(+0.00%)
Jun 15, 2018
16.95
15.80
16.15
180,656
-0.80(-4.72%)
Jun 14, 2018
17.35
17.45
16.65
16.95
180,364
-0.40(-2.31%)
Jun 13, 2018
18.05
18.05
16.85
17.35
160,547
-0.65(-3.61%)
Jun 12, 2018
17.90
18.33
17.75
18.00
189,789
+0.25(+1.41%)
Jun 11, 2018
18.65
18.75
17.45
17.75
146,912
-0.70(-3.79%)
Jun 08, 2018
19.05
19.48
18.40
18.45
116,910
-0.60(-3.15%)
Jun 07, 2018
21.10
21.80
18.75
19.05
219,890
-1.85(-8.85%)
Jun 06, 2018
20.55
20.90
138,989
-0.15(-0.71%)
Jun 05, 2018
21.10
22.25
20.90
21.05
110,561
+0.00(+0.00%)
Jun 04, 2018
21.10
21.30
20.75
21.05
138,085
+0.00(+0.00%)
Jun 01, 2018
20.90
21.50
20.80
21.05
154,078
+0.15(+0.72%)
May 31, 2018
21.00
21.75
20.30
20.90
131,999
-0.20(-0.95%)
May 30, 2018
20.40
21.50
20.35
21.10
146,946
+0.70(+3.43%)
May 29, 2018
19.80
21.15
19.50
20.40
107,393
+0.50(+2.51%)
May 25, 2018
19.90
19.90
19.90
0
+0.20(+1.02%)
May 24, 2018
18.20
19.70
18.00
19.70
180,383
+1.50(+8.24%)
May 23, 2018
18.20
18.55
17.70
18.20
136,226
+0.20(+1.11%)
May 22, 2018
19.45
19.57
17.90
18.00
195,283
-1.30(-6.74%)
May 21, 2018
18.20
19.84
17.65
19.30
287,142
+1.30(+7.22%)
May 18, 2018
18.25
18.70
17.80
18.00
138,735
-0.25(-1.37%)
May 17, 2018
18.45
18.90
18.10
18.25
58,520
-0.20(-1.08%)
May 16, 2018
17.70
18.80
17.65
18.45
142,558
+0.80(+4.53%)
May 15, 2018
18.15
18.50
17.30
17.65
118,840
-0.55(-3.02%)
May 14, 2018
18.25
18.90
17.90
18.20
142,592
+0.05(+0.28%)
May 11, 2018
18.65
18.95
17.36
18.15
182,423
-0.50(-2.68%)
May 10, 2018
18.90
19.35
18.40
18.65
114,948
-0.15(-0.80%)
May 09, 2018
18.80
19.30
18.60
18.80
133,906
+0.05(+0.27%)
May 08, 2018
18.95
19.10
18.34
18.75
137,567
-0.20(-1.06%)
May 07, 2018
20.55
20.95
17.66
18.95
371,704
-1.55(-7.56%)
May 04, 2018
20.95
21.50
20.40
20.50
117,297
-0.50(-2.38%)
May 03, 2018
20.75
21.15
20.15
21.00
191,922
+0.05(+0.24%)
May 02, 2018
20.70
22.30
20.35
20.95
229,158
+0.20(+0.96%)
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
.