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, 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%)
May 01, 2018
20.60
21.10
19.80
20.75
155,443
-0.15(-0.72%)
Apr 30, 2018
21.00
21.60
20.30
20.90
127,707
+0.10(+0.48%)
Apr 27, 2018
21.65
21.65
20.60
20.80
128,594
-0.85(-3.93%)
Apr 26, 2018
21.45
22.23
21.35
21.65
126,974
+0.05(+0.23%)
Apr 25, 2018
21.10
22.55
20.65
21.60
196,469
+0.25(+1.17%)
Apr 24, 2018
22.85
23.04
21.00
21.35
252,593
-1.50(-6.56%)
Apr 23, 2018
24.30
24.60
22.50
22.85
344,008
-1.90(-7.68%)
Apr 20, 2018
25.45
25.55
24.20
24.75
167,239
-0.50(-1.98%)
Apr 19, 2018
27.60
28.00
24.80
25.25
275,144
-2.55(-9.17%)
Apr 18, 2018
28.40
29.25
27.55
27.80
172,380
-0.45(-1.59%)
Apr 17, 2018
29.00
29.80
27.85
28.25
204,127
-0.50(-1.74%)
Apr 16, 2018
27.20
29.00
26.70
28.75
258,911
+1.60(+5.89%)
Apr 13, 2018
27.15
27.45
25.61
27.15
299,530
+0.05(+0.18%)
Apr 12, 2018
27.60
28.25
26.85
27.10
136,232
-0.40(-1.45%)
Apr 11, 2018
27.55
29.15
27.30
27.50
173,489
-0.05(-0.18%)
Apr 10, 2018
27.65
27.95
27.00
27.55
157,927
+0.05(+0.18%)
Apr 09, 2018
27.50
28.05
27.20
27.50
191,006
+0.30(+1.10%)
Apr 06, 2018
27.35
27.95
26.70
27.20
213,419
-0.25(-0.91%)
Apr 05, 2018
28.80
29.45
27.20
27.45
358,743
-0.95(-3.35%)
Apr 04, 2018
27.00
28.75
26.16
28.40
251,672
+1.40(+5.19%)
Apr 03, 2018
26.55
27.39
26.10
27.00
315,809
+0.40(+1.50%)
Apr 02, 2018
26.05
27.20
25.96
26.60
337,231
+0.55(+2.11%)
Mar 29, 2018
26.05
26.05
26.05
0
+1.70(+6.98%)
Mar 28, 2018
23.45
24.50
23.00
24.35
172,297
+0.80(+3.40%)
Mar 27, 2018
23.85
24.70
23.00
23.55
225,953
-0.35(-1.46%)
Mar 26, 2018
25.80
25.85
22.65
23.90
572,750
-1.85(-7.18%)
Mar 23, 2018
28.75
28.75
25.45
25.75
422,265
+0.70(+2.79%)
Mar 22, 2018
25.20
25.90
24.25
25.05
226,582
-0.35(-1.38%)
Mar 21, 2018
25.90
26.30
25.20
25.40
178,453
-0.40(-1.55%)
Mar 20, 2018
25.00
26.64
24.80
25.80
200,961
+0.90(+3.61%)
Mar 19, 2018
25.00
25.85
24.50
24.90
228,374
-0.35(-1.39%)
Mar 16, 2018
28.00
28.25
24.45
25.25
450,367
-2.70(-9.66%)
Mar 15, 2018
29.45
30.70
27.40
27.95
667,055
-0.80(-2.78%)
Mar 14, 2018
27.00
30.15
26.90
28.75
457,413
+2.05(+7.68%)
Mar 13, 2018
25.90
26.77
25.05
26.70
230,518
+1.05(+4.09%)
Mar 12, 2018
24.35
26.60
24.20
25.65
249,504
+1.55(+6.43%)
Mar 09, 2018
24.90
25.23
23.75
24.10
273,240
-0.70(-2.82%)
Mar 08, 2018
23.65
25.60
22.80
24.80
409,319
+1.35(+5.76%)
Mar 07, 2018
22.94
23.45
268,003
-0.15(-0.64%)
Mar 06, 2018
23.90
24.00
22.50
23.60
300,853
+0.80(+3.51%)
Mar 05, 2018
21.85
24.40
21.70
22.80
468,844
+1.10(+5.07%)
Mar 02, 2018
19.85
22.06
19.10
21.70
284,550
+1.85(+9.32%)
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
.