Alliance One International, Inc. Historical Stock Prices

AOI 
$1.88
*  
0.01
0.53%
Get AOI Alerts
*Delayed - data as of Nov. 20, 2014  -  Find a broker to begin trading AOI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    AOI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-AUG-2014 TO 20-NOV-2014

Date Open High Low Close / Last Volume
16:00  1.85  1.89  1.84  1.88 146,550
11/20/2014 1.86 1.89 1.84 1.88 146,550
11/19/2014 1.89 1.89 1.85 1.87 129,035
11/18/2014 1.87 1.91 1.85 1.9 174,402
11/17/2014 1.85 1.89 1.85 1.86 165,202
11/14/2014 1.93 1.93 1.85 1.85 208,497
11/13/2014 1.96 1.97 1.92 1.92 58,771
11/12/2014 1.96 1.98 1.96 1.97 85,474
11/11/2014 1.98 1.99 1.9 1.97 389,369
11/10/2014 1.97 1.99 1.92 1.97 162,228
11/07/2014 2.05 2.05 1.925 1.96 158,606
11/06/2014 2.04 2.06 2.015 2.05 178,882
11/05/2014 2 2.08 2 2.03 169,495
11/04/2014 2 2.03 1.95 1.95 197,408
11/03/2014 2.03 2.08 2.02 2.02 156,027
10/31/2014 2.07 2.08 2.03 2.03 450,428
10/30/2014 2 2.03 2 2.02 241,100
10/29/2014 2.02 2.035 2 2.01 109,979
10/28/2014 2.03 2.03 1.99 2.01 293,849
10/27/2014 1.99 2.025 1.94 2.02 341,733
10/24/2014 2 2 1.93 1.97 116,668
10/23/2014 2.02 2.02 1.965 1.99 148,510
10/22/2014 2 2.02 1.96 1.99 149,177
10/21/2014 2 2.02 1.95 2 299,484
10/20/2014 1.97 2.01 1.97 2 303,422
10/17/2014 2.02 2.05 1.97 1.99 244,622
10/16/2014 2.02 2.05 2 2 396,305
10/15/2014 2 2.07 1.98 2.04 555,767
10/14/2014 2.04 2.1 1.99 2.03 326,168
10/13/2014 1.91 2.02 1.88 2.01 148,733
10/10/2014 1.85 1.95 1.85 1.91 197,912
10/09/2014 1.98 1.98 1.84 1.88 292,532
10/08/2014 1.93 2 1.88 1.99 206,868
10/07/2014 1.98 2 1.93 1.94 222,497
10/06/2014 1.98 2.02 1.96 1.98 200,789
10/03/2014 2.07 2.07 1.99 2 127,256
10/02/2014 2.02 2.05 2.02 2.04 179,392
10/01/2014 1.97 2.055 1.97 2.03 462,192
09/30/2014 1.98 2.1 1.97 1.97 678,904
09/29/2014 2 2.03 1.96 1.98 83,313
09/26/2014 2.07 2.12 2.03 2.03 76,771
09/25/2014 2.1 2.1 2.05 2.07 195,139
09/24/2014 2.12 2.12 2.08 2.1 114,130
09/23/2014 2.1 2.12 2.07 2.11 246,540
09/22/2014 2.12 2.12 2.05 2.11 241,773
09/19/2014 1.98 2.15 1.97 2.14 708,649
09/18/2014 1.96 1.98 1.94 1.97 166,453
09/17/2014 1.94 1.97 1.93 1.95 381,558
09/16/2014 2.01 2.02 1.93 1.95 625,205
09/15/2014 2.13 2.13 2 2.02 275,591
09/12/2014 2.14 2.15 2.0915 2.14 175,784
09/11/2014 2.13 2.16 2.09 2.13 175,504
09/10/2014 2.08 2.15 2.05 2.14 151,376
09/09/2014 2.12 2.12 2.05 2.09 217,385
09/08/2014 2.16 2.16 2.1 2.13 71,838
09/05/2014 2.14 2.2 2.08 2.16 230,346
09/04/2014 2.15 2.19 2.14 2.16 135,846
09/03/2014 2.21 2.22 2.165 2.18 180,786
09/02/2014 2.24 2.24 2.16 2.2 200,736
08/29/2014 2.21 2.25 2.2 2.22 105,592
08/28/2014 2.21 2.24 2.2 2.22 113,124
08/27/2014 2.23 2.24 2.22 2.22 335,161
08/26/2014 2.23 2.25 2.21 2.24 211,058
08/25/2014 2.27 2.275 2.22 2.24 106,677
08/22/2014 2.25 2.27 2.24 2.26 299,368
08/21/2014 2.2 2.25 2.2 2.25 385,190
08/20/2014 2.23 2.25 2.2 2.2 274,712
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?