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 (%)
May 31, 2016
19.52
19.70
18.54
18.99
87,493
-0.67(-3.41%)
May 27, 2016
20.03
19.66
19.66
19.66
40,300
-0.41(-2.04%)
May 26, 2016
21.18
21.30
20.01
20.07
35,565
-1.24(-5.82%)
May 25, 2016
22.80
22.84
20.61
21.31
71,585
-2.96(-12.20%)
May 24, 2016
25.02
25.52
24.25
24.27
28,780
-0.59(-2.37%)
May 23, 2016
24.29
25.37
24.15
24.86
79,886
+0.42(+1.72%)
May 20, 2016
24.41
24.77
23.55
24.44
23,898
+0.04(+0.16%)
May 19, 2016
24.31
24.67
24.01
24.40
26,482
-0.15(-0.61%)
May 18, 2016
24.76
24.89
23.73
24.55
36,054
-0.41(-1.64%)
May 17, 2016
25.42
25.64
24.71
24.96
32,725
-0.52(-2.04%)
May 16, 2016
25.04
26.52
25.04
25.48
75,205
-0.17(-0.66%)
May 13, 2016
25.58
26.71
25.40
25.65
50,040
+0.06(+0.23%)
May 12, 2016
26.43
26.90
25.55
25.59
45,220
-0.64(-2.44%)
May 11, 2016
26.31
27.07
26.09
26.23
70,838
-0.11(-0.42%)
May 10, 2016
25.97
27.04
25.83
26.34
96,519
+0.20(+0.77%)
May 09, 2016
25.99
27.23
25.88
26.14
57,304
+0.14(+0.54%)
May 06, 2016
25.52
26.00
24.95
26.00
46,767
+0.18(+0.70%)
May 05, 2016
26.23
26.68
25.66
25.82
53,155
-0.31(-1.19%)
May 04, 2016
25.52
26.14
25.52
26.13
90,490
+0.57(+2.23%)
May 03, 2016
26.33
26.44
25.41
25.56
45,298
-0.87(-3.29%)
May 02, 2016
25.84
26.43
25.39
26.43
39,647
+0.92(+3.61%)
Apr 29, 2016
24.89
25.57
24.55
25.51
34,115
+0.75(+3.03%)
Apr 28, 2016
24.10
25.40
23.88
24.76
57,167
+0.66(+2.74%)
Apr 27, 2016
23.78
24.25
23.37
24.10
23,803
+0.40(+1.69%)
Apr 26, 2016
23.63
23.97
23.50
23.70
41,812
+0.23(+0.98%)
Apr 25, 2016
22.56
23.63
22.56
23.47
36,546
+0.74(+3.26%)
Apr 22, 2016
21.48
22.86
21.48
22.73
36,844
+0.72(+3.27%)
Apr 21, 2016
21.86
22.40
21.66
22.01
42,809
-0.02(-0.09%)
Apr 20, 2016
21.58
22.14
21.46
22.03
17,803
+0.30(+1.38%)
Apr 19, 2016
21.73
22.20
21.37
21.73
34,356
+0.12(+0.56%)
Apr 18, 2016
21.17
21.82
21.17
21.61
39,632
+0.23(+1.08%)
Apr 15, 2016
21.08
21.49
20.72
21.38
42,045
+0.23(+1.09%)
Apr 14, 2016
20.80
21.39
20.65
21.15
33,971
+0.40(+1.93%)
Apr 13, 2016
20.68
21.16
20.68
20.75
28,342
+0.08(+0.39%)
Apr 12, 2016
20.65
21.11
20.33
20.67
44,340
+0.09(+0.44%)
Apr 11, 2016
20.33
20.96
20.22
20.58
31,684
+0.50(+2.49%)
Apr 08, 2016
19.72
20.53
19.72
20.08
36,866
+0.58(+2.97%)
Apr 07, 2016
20.11
20.59
19.34
19.50
29,877
-0.81(-3.99%)
Apr 06, 2016
18.72
20.50
18.72
20.31
54,672
+1.70(+9.13%)
Apr 05, 2016
18.82
19.18
18.26
18.61
43,546
-0.21(-1.12%)
Apr 04, 2016
18.30
19.50
17.96
18.82
55,315
+0.53(+2.90%)
Apr 01, 2016
17.42
18.73
17.36
18.29
43,956
+0.73(+4.16%)
Mar 31, 2016
16.59
17.94
16.54
17.56
35,654
+0.77(+4.59%)
Mar 30, 2016
16.10
17.00
15.76
16.79
48,972
+0.79(+4.94%)
Mar 29, 2016
15.92
16.43
15.85
16.00
50,574
-0.05(-0.31%)
Mar 28, 2016
16.00
16.07
15.51
16.05
41,535
+0.11(+0.69%)
Mar 24, 2016
15.50
15.94
15.94
15.94
20,100
+0.27(+1.72%)
Mar 23, 2016
15.68
15.98
15.18
15.67
24,652
-0.17(-1.07%)
Mar 22, 2016
15.99
16.12
15.57
15.84
38,409
-0.26(-1.61%)
Mar 21, 2016
16.15
16.50
16.00
16.10
25,118
+0.07(+0.44%)
Mar 18, 2016
15.99
16.25
15.74
16.03
47,506
+0.20(+1.26%)
Mar 17, 2016
15.98
16.27
15.71
15.83
18,755
-0.03(-0.19%)
Mar 16, 2016
15.07
16.20
14.78
15.86
32,172
+0.85(+5.66%)
Mar 15, 2016
15.25
15.48
15.01
15.01
22,105
-0.40(-2.60%)
Mar 14, 2016
15.13
15.53
14.88
15.41
21,184
+0.19(+1.25%)
Mar 11, 2016
14.27
15.27
14.27
15.22
11,295
+1.20(+8.56%)
Mar 10, 2016
14.16
14.16
13.78
14.02
18,534
-0.18(-1.27%)
Mar 09, 2016
13.97
14.38
13.76
14.20
10,477
+0.26(+1.87%)
Mar 08, 2016
14.28
14.28
13.00
13.94
185,168
-0.16(-1.13%)
Mar 07, 2016
14.13
15.47
13.99
14.10
75,342
+0.05(+0.36%)
Mar 04, 2016
13.08
13.92
13.02
14.05
25,333
+1.09(+8.41%)
Mar 03, 2016
11.66
13.20
11.66
12.96
20,227
+1.32(+11.34%)
Mar 02, 2016
10.46
11.77
10.46
11.64
43,062
+1.11(+10.54%)
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
.