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, 2017
10.45
10.70
10.45
10.50
38,459
+0.15(+1.45%)
May 30, 2017
10.80
10.85
9.950
10.35
84,268
-0.45(-4.17%)
May 26, 2017
10.60
10.90
10.60
10.80
23,638
+0.15(+1.41%)
May 25, 2017
11.55
11.55
10.55
10.65
42,868
-0.85(-7.39%)
May 24, 2017
12.00
12.15
11.40
11.50
44,490
-0.45(-3.77%)
May 23, 2017
11.50
12.60
11.40
11.95
97,787
+0.55(+4.82%)
May 22, 2017
11.55
11.75
11.20
11.40
32,025
-0.10(-0.87%)
May 19, 2017
11.00
11.60
10.85
11.50
88,459
+0.45(+4.07%)
May 18, 2017
11.80
11.92
10.85
11.05
58,105
-0.70(-5.96%)
May 17, 2017
12.60
12.70
11.55
11.75
56,067
-1.00(-7.84%)
May 16, 2017
12.80
12.95
12.70
12.75
19,013
+0.00(+0.00%)
May 15, 2017
12.55
12.85
12.55
12.75
25,500
+0.20(+1.59%)
May 12, 2017
12.75
12.85
12.55
12.55
29,023
-0.25(-1.95%)
May 11, 2017
12.95
13.05
12.60
12.80
26,185
+0.00(+0.00%)
May 10, 2017
13.10
13.12
12.55
12.80
31,057
-0.25(-1.92%)
May 09, 2017
13.20
13.20
13.00
13.05
16,875
-0.10(-0.76%)
May 08, 2017
13.30
13.50
13.10
13.15
15,242
-0.10(-0.75%)
May 05, 2017
12.65
13.55
12.65
13.25
24,550
+0.70(+5.58%)
May 04, 2017
13.00
13.05
12.55
12.55
17,678
-0.45(-3.46%)
May 03, 2017
13.30
13.35
12.65
13.00
32,274
-0.30(-2.26%)
May 02, 2017
13.80
13.95
13.25
13.30
23,619
-0.45(-3.27%)
May 01, 2017
13.75
13.90
13.60
13.75
23,048
+0.00(+0.00%)
Apr 28, 2017
13.80
14.20
13.70
13.75
19,198
-0.05(-0.36%)
Apr 27, 2017
13.60
13.95
13.60
13.80
45,474
+0.15(+1.10%)
Apr 26, 2017
13.65
14.10
13.60
13.65
23,729
+0.00(+0.00%)
Apr 25, 2017
13.70
13.95
13.60
13.65
50,319
+0.05(+0.37%)
Apr 24, 2017
13.20
13.95
13.20
13.60
69,659
+0.65(+5.02%)
Apr 21, 2017
12.60
13.15
12.60
12.95
38,847
+0.35(+2.78%)
Apr 20, 2017
12.70
12.75
12.55
12.60
31,451
+0.00(+0.00%)
Apr 19, 2017
13.10
13.15
12.60
12.60
23,710
-0.35(-2.70%)
Apr 18, 2017
13.10
13.10
12.80
12.95
20,724
-0.20(-1.52%)
Apr 17, 2017
12.65
13.15
12.55
13.15
17,728
+0.55(+4.37%)
Apr 13, 2017
12.75
12.75
12.55
12.60
21,540
-0.20(-1.56%)
Apr 12, 2017
13.45
13.45
12.60
12.80
19,489
-0.65(-4.83%)
Apr 11, 2017
12.55
13.50
12.55
13.45
19,490
+0.90(+7.17%)
Apr 10, 2017
12.45
12.60
12.30
12.55
23,405
+0.15(+1.21%)
Apr 07, 2017
12.65
13.15
12.30
12.40
21,793
-0.40(-3.13%)
Apr 06, 2017
12.50
12.85
12.50
12.80
17,462
+0.30(+2.40%)
Apr 05, 2017
12.85
12.95
12.40
12.50
32,432
-0.30(-2.34%)
Apr 04, 2017
12.50
13.00
12.25
12.80
38,958
+0.30(+2.40%)
Apr 03, 2017
12.85
13.25
12.45
12.50
29,334
-0.35(-2.72%)
Mar 31, 2017
12.35
13.05
12.35
12.85
50,361
+0.50(+4.05%)
Mar 30, 2017
12.50
12.50
12.30
12.35
38,575
-0.15(-1.20%)
Mar 29, 2017
12.50
12.75
12.45
12.50
32,743
-0.05(-0.40%)
Mar 28, 2017
12.55
13.00
12.45
12.55
34,576
+0.00(+0.00%)
Mar 27, 2017
13.10
13.40
12.40
12.55
59,257
-0.70(-5.28%)
Mar 24, 2017
13.55
13.55
13.15
13.25
42,346
-0.30(-2.21%)
Mar 23, 2017
13.05
13.72
13.05
13.55
28,672
+0.55(+4.23%)
Mar 22, 2017
13.85
13.85
12.75
13.00
29,181
-0.85(-6.14%)
Mar 21, 2017
13.85
14.15
13.50
13.85
25,019
+0.00(+0.00%)
Mar 20, 2017
14.45
14.85
13.70
13.85
13,616
-0.80(-5.46%)
Mar 17, 2017
15.20
15.30
14.50
14.65
43,445
-0.60(-3.93%)
Mar 16, 2017
14.20
15.35
14.15
15.25
30,043
+1.05(+7.39%)
Mar 15, 2017
13.95
14.30
13.75
14.20
17,569
+0.30(+2.16%)
Mar 14, 2017
14.80
14.80
13.85
13.90
13,444
-0.85(-5.76%)
Mar 13, 2017
14.65
15.10
14.65
14.75
8,602
+0.10(+0.68%)
Mar 10, 2017
14.35
14.70
14.35
14.65
20,706
+0.35(+2.45%)
Mar 09, 2017
14.65
14.80
14.30
14.30
13,874
-0.20(-1.38%)
Mar 08, 2017
14.75
15.05
14.30
14.50
50,063
-0.20(-1.36%)
Mar 07, 2017
14.60
14.90
14.45
14.70
16,280
+0.05(+0.34%)
Mar 06, 2017
15.15
15.15
14.55
14.65
36,573
-0.70(-4.56%)
Mar 03, 2017
15.35
15.67
14.85
15.35
35,985
+0.05(+0.33%)
Mar 02, 2017
15.25
15.43
14.75
15.30
40,364
+0.05(+0.33%)
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
.