Alliance One International, Inc. Historical Stock Prices

AOI 
$1.34
*  
unch
unch
Get AOI Alerts
*Delayed - data as of May 22, 2015 14:16 ET  -  Find a broker to begin trading AOI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    AOI Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:16  1.37  1.38  1.32  1.34 167,076
05/21/2015 1.35 1.39 1.33 1.34 214,618
05/20/2015 1.34 1.35 1.31 1.34 272,672
05/19/2015 1.34 1.36 1.31 1.32 350,164
05/18/2015 1.32 1.33 1.3 1.32 394,140
05/15/2015 1.28 1.31 1.25 1.31 367,934
05/14/2015 1.28 1.3 1.23 1.28 184,118
05/13/2015 1.29 1.29 1.23 1.27 249,589
05/12/2015 1.25 1.3 1.24 1.27 307,328
05/11/2015 1.25 1.31 1.22 1.24 224,816
05/08/2015 1.22 1.25 1.18 1.25 334,212
05/07/2015 1.28 1.29 1.19 1.2 431,274
05/06/2015 1.32 1.33 1.25 1.29 339,700
05/05/2015 1.34 1.39 1.3 1.31 270,369
05/04/2015 1.36 1.38 1.34 1.35 211,857
05/01/2015 1.32 1.37 1.32 1.35 321,481
04/30/2015 1.35 1.42 1.3 1.32 280,028
04/29/2015 1.39 1.45 1.34 1.36 256,932
04/28/2015 1.52 1.52 1.35 1.39 286,903
04/27/2015 1.48 1.5 1.45 1.45 267,787
04/24/2015 1.45 1.51 1.45 1.48 200,667
04/23/2015 1.45 1.48 1.42 1.46 265,888
04/22/2015 1.38 1.46 1.37 1.46 224,959
04/21/2015 1.42 1.43 1.38 1.38 437,784
04/20/2015 1.4 1.45 1.36 1.38 325,626
04/17/2015 1.37 1.3994 1.32 1.34 283,814
04/16/2015 1.33 1.39 1.31 1.38 329,395
04/15/2015 1.28 1.35 1.26 1.33 345,426
04/14/2015 1.23 1.28 1.215 1.25 290,981
04/13/2015 1.22 1.25 1.1536 1.23 372,380
04/10/2015 1.26 1.3 1.21 1.21 313,448
04/09/2015 1.16 1.245 1.15 1.23 294,895
04/08/2015 1.18 1.23 1.155 1.17 313,076
04/07/2015 1.16 1.28 1.16 1.19 512,289
04/06/2015 1.1 1.14 1.09 1.13 1,388,582
04/02/2015 1.09 1.13 1.09 1.09 682,333
04/01/2015 1.1 1.11 1.08 1.1 349,223
03/31/2015 1.1 1.16 1.07 1.1 579,613
03/30/2015 1.16 1.16 1.09 1.1 426,139
03/27/2015 1.09 1.16 1.06 1.14 330,218
03/26/2015 1.13 1.14 1.07 1.1 241,436
03/25/2015 1.14 1.19 1.0945 1.14 530,341
03/24/2015 1.05 1.2 1.04 1.16 640,017
03/23/2015 1 1.08 0.9926 1.06 439,812
03/20/2015 0.99 1 0.96 0.992 1,048,378
03/19/2015 0.9899 1 0.95 0.9699 146,793
03/18/2015 0.97 1 0.91 0.98 186,234
03/17/2015 0.9201 0.99 0.9 0.98 398,149
03/16/2015 0.9541 0.96 0.95 0.9542 196,827
03/13/2015 0.95 0.99 0.95 0.9549 251,591
03/12/2015 0.8655 0.9661 0.8614 0.9528 427,082
03/11/2015 0.8951 0.9063 0.8309 0.86 449,172
03/10/2015 0.935 0.95 0.8652 0.9063 515,284
03/09/2015 0.9537 0.998 0.93 0.9373 263,231
03/06/2015 0.97 0.99 0.95 0.95 270,578
03/05/2015 0.9767 0.9999 0.95 0.9834 207,773
03/04/2015 0.9912 1.02 0.95 0.979 273,634
03/03/2015 0.9901 1.01 0.9825 0.9966 181,811
03/02/2015 0.95 1.02 0.95 1 416,811
02/27/2015 1.01 1.03 0.95 0.95 640,799
02/26/2015 0.9867 1.01 0.98 1.01 197,801
02/25/2015 0.9838 1.01 0.9693 0.9899 279,524
02/24/2015 0.9903 1.03 0.9651 0.99 424,781
02/23/2015 1.03 1.05 0.9757 1 465,017
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?