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 30, 2015
20.33
20.56
19.86
20.38
33,865
+0.28(+1.39%)
Sep 29, 2015
20.28
20.74
19.87
20.10
40,614
-0.23(-1.13%)
Sep 28, 2015
21.63
21.69
20.16
20.33
49,203
-1.50(-6.87%)
Sep 25, 2015
23.06
23.32
21.66
21.83
77,157
-1.24(-5.37%)
Sep 24, 2015
23.04
23.42
22.55
23.07
54,234
-0.21(-0.90%)
Sep 23, 2015
23.43
23.70
23.00
23.28
33,600
-0.31(-1.31%)
Sep 22, 2015
23.54
24.12
23.39
23.59
90,181
-0.37(-1.54%)
Sep 21, 2015
23.95
24.32
23.78
23.96
28,266
+0.12(+0.50%)
Sep 18, 2015
24.19
24.79
23.82
23.84
138,357
-0.79(-3.21%)
Sep 17, 2015
24.69
25.03
24.40
24.63
40,221
-0.10(-0.40%)
Sep 16, 2015
24.60
25.17
24.55
24.73
40,925
+0.22(+0.90%)
Sep 15, 2015
24.39
24.76
24.32
24.51
70,775
-0.02(-0.08%)
Sep 14, 2015
24.31
24.79
24.00
24.53
45,511
+0.03(+0.12%)
Sep 11, 2015
24.81
25.21
24.07
24.50
164,041
-0.25(-1.01%)
Sep 10, 2015
24.47
25.52
24.06
24.75
214,921
+0.03(+0.12%)
Sep 09, 2015
25.13
25.43
24.49
24.72
37,234
-0.40(-1.59%)
Sep 08, 2015
25.41
25.45
24.71
25.12
53,855
+0.09(+0.36%)
Sep 04, 2015
24.09
25.03
25.03
25.03
41,600
+0.78(+3.22%)
Sep 03, 2015
25.01
25.67
23.70
24.25
66,551
-0.87(-3.46%)
Sep 02, 2015
23.61
25.18
23.54
25.12
72,993
+1.69(+7.21%)
Sep 01, 2015
22.53
23.97
22.45
23.43
100,615
+0.35(+1.52%)
Aug 31, 2015
22.33
23.97
22.17
23.08
74,870
+0.54(+2.40%)
Aug 28, 2015
21.02
22.78
20.90
22.54
50,622
+1.55(+7.38%)
Aug 27, 2015
19.64
21.34
19.51
20.99
45,639
+1.45(+7.42%)
Aug 26, 2015
20.38
20.38
18.79
19.54
109,467
-0.35(-1.76%)
Aug 25, 2015
20.71
20.71
19.59
19.89
57,655
-0.09(-0.45%)
Aug 24, 2015
20.14
20.94
19.38
19.98
84,129
-1.60(-7.41%)
Aug 21, 2015
20.62
21.94
20.15
21.58
63,697
+0.68(+3.25%)
Aug 20, 2015
20.85
21.05
20.43
20.90
130,391
-0.05(-0.24%)
Aug 19, 2015
21.25
21.55
20.58
20.95
59,134
-0.38(-1.78%)
Aug 18, 2015
21.91
21.91
20.96
21.33
71,618
-0.30(-1.39%)
Aug 17, 2015
21.51
21.75
20.90
21.63
67,643
-0.04(-0.18%)
Aug 14, 2015
20.34
22.26
20.34
21.67
93,201
+1.23(+6.02%)
Aug 13, 2015
20.53
20.68
20.14
20.44
103,918
-0.08(-0.39%)
Aug 12, 2015
19.77
20.61
19.20
20.52
91,894
+0.67(+3.38%)
Aug 11, 2015
19.56
20.42
19.55
19.85
54,885
-0.08(-0.40%)
Aug 10, 2015
20.90
21.31
19.54
19.93
97,222
-0.82(-3.95%)
Aug 07, 2015
20.50
21.26
20.17
20.75
149,308
+0.04(+0.19%)
Aug 06, 2015
22.27
22.40
20.40
20.71
123,547
-1.84(-8.16%)
Aug 05, 2015
22.39
22.89
21.49
22.55
75,539
+0.04(+0.18%)
Aug 04, 2015
22.56
23.10
22.28
22.51
69,927
-0.24(-1.05%)
Aug 03, 2015
22.59
23.43
22.14
22.75
112,325
+0.15(+0.66%)
Jul 31, 2015
21.93
22.67
21.57
22.60
52,325
+0.80(+3.67%)
Jul 30, 2015
21.62
22.33
21.25
21.80
44,775
+0.01(+0.05%)
Jul 29, 2015
21.62
22.62
21.45
21.79
56,951
+0.08(+0.37%)
Jul 28, 2015
21.01
22.29
20.94
21.71
82,683
+0.90(+4.32%)
Jul 27, 2015
20.78
21.43
20.59
20.81
91,123
-0.34(-1.61%)
Jul 24, 2015
21.51
21.81
20.45
21.15
73,298
-0.41(-1.90%)
Jul 23, 2015
21.27
22.63
21.27
21.56
81,503
+0.31(+1.46%)
Jul 22, 2015
22.88
22.95
21.00
21.25
112,726
-1.91(-8.25%)
Jul 21, 2015
22.42
23.30
22.29
23.16
64,157
+0.60(+2.66%)
Jul 20, 2015
22.81
23.72
22.30
22.56
113,444
-0.25(-1.10%)
Jul 17, 2015
24.56
24.66
22.31
22.81
158,069
-1.88(-7.61%)
Jul 16, 2015
23.24
26.47
23.02
24.69
167,859
+1.40(+6.01%)
Jul 15, 2015
24.88
25.24
22.79
23.29
112,646
-1.59(-6.39%)
Jul 14, 2015
25.93
25.99
24.74
24.88
126,460
-1.06(-4.09%)
Jul 13, 2015
24.91
26.00
24.56
25.94
185,090
+1.46(+5.96%)
Jul 10, 2015
23.54
24.75
23.54
24.48
64,452
+1.00(+4.26%)
Jul 09, 2015
23.19
24.08
23.04
23.48
71,819
+0.48(+2.09%)
Jul 08, 2015
24.07
24.29
22.68
23.00
111,740
-1.14(-4.72%)
Jul 07, 2015
24.70
24.96
23.85
24.14
90,870
-0.44(-1.79%)
Jul 06, 2015
24.66
25.31
24.35
24.58
190,256
-0.32(-1.29%)
Jul 02, 2015
24.50
24.90
24.90
24.90
155,300
+0.52(+2.13%)
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
.