Alliance One International, Inc. Historical Stock Prices

AOI 
$2.59
*  
0.03
1.17%
Get AOI Alerts
*Delayed - data as of Jul. 14, 2014 11:21 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 for next time

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

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
11:21  2.58  2.60  2.56  2.59 12,601
07/11/2014 2.55 2.59 2.54 2.56 176,113
07/10/2014 2.45 2.58 2.44 2.56 246,589
07/09/2014 2.52 2.52 2.46 2.48 221,658
07/08/2014 2.7 2.7 2.5 2.5 335,634
07/07/2014 2.6 2.74 2.56 2.71 319,258
07/03/2014 2.64 2.64 2.59 2.61 45,810
07/02/2014 2.61 2.64 2.559 2.61 145,210
07/01/2014 2.5 2.67 2.47 2.63 296,205
06/30/2014 2.53 2.57 2.49 2.5 260,410
06/27/2014 2.51 2.55 2.51 2.54 402,063
06/26/2014 2.62 2.65 2.53 2.53 181,152
06/25/2014 2.45 2.61 2.45 2.6 268,101
06/24/2014 2.49 2.55 2.4 2.42 775,198
06/23/2014 2.61 2.67 2.475 2.49 578,785
06/20/2014 2.8 2.85 2.54 2.59 928,087
06/19/2014 2.84 2.87 2.805 2.83 109,348
06/18/2014 2.75 2.84 2.73 2.83 255,588
06/17/2014 2.73 2.75 2.71 2.74 149,011
06/16/2014 2.7 2.74 2.7 2.72 81,570
06/13/2014 2.76 2.76 2.66 2.69 129,427
06/12/2014 2.61 2.76 2.61 2.76 539,244
06/11/2014 2.66 2.66 2.61 2.63 110,690
06/10/2014 2.64 2.7 2.63 2.7 216,297
06/09/2014 2.46 2.66 2.46 2.66 298,799
06/06/2014 2.33 2.47 2.3 2.46 341,002
06/05/2014 2.51 2.54 2.44 2.52 197,044
06/04/2014 2.5 2.51 2.46 2.48 268,612
06/03/2014 2.42 2.51 2.405 2.49 203,326
06/02/2014 2.5 2.55 2.455 2.47 335,004
05/30/2014 2.61 2.61 2.45 2.48 1,331,091
05/29/2014 2.64 2.66 2.58 2.6 131,782
05/28/2014 2.63 2.7 2.61 2.63 139,500
05/27/2014 2.63 2.72 2.59 2.65 179,994
05/23/2014 2.57 2.6 2.57 2.59 119,264
05/22/2014 2.52 2.56 2.51 2.56 220,135
05/21/2014 2.52 2.53 2.47 2.5 214,292
05/20/2014 2.54 2.55 2.48 2.52 464,015
05/19/2014 2.54 2.56 2.49 2.52 290,096
05/16/2014 2.52 2.55 2.49 2.54 189,477
05/15/2014 2.57 2.5875 2.53 2.53 271,433
05/14/2014 2.64 2.66 2.54 2.55 289,739
05/13/2014 2.71 2.73 2.62 2.63 277,109
05/12/2014 2.54 2.7 2.52 2.7 226,574
05/09/2014 2.49 2.55 2.49 2.52 95,313
05/08/2014 2.56 2.59 2.51 2.51 163,365
05/07/2014 2.49 2.58 2.49 2.58 170,015
05/06/2014 2.54 2.61 2.49 2.49 241,074
05/05/2014 2.51 2.58 2.5 2.56 201,211
05/02/2014 2.58 2.6 2.5 2.54 177,629
05/01/2014 2.58 2.58 2.48 2.56 277,751
04/30/2014 2.52 2.605 2.48 2.57 215,126
04/29/2014 2.55 2.61 2.51 2.54 144,109
04/28/2014 2.52 2.59 2.5 2.53 343,432
04/25/2014 2.61 2.66 2.53 2.53 166,970
04/24/2014 2.65 2.69 2.6 2.63 142,756
04/23/2014 2.69 2.78 2.65 2.65 247,362
04/22/2014 2.66 2.72 2.66 2.69 119,307
04/21/2014 2.69 2.72 2.63 2.67 149,532
04/17/2014 2.65 2.75 2.65 2.7 314,021
04/16/2014 2.64 2.64 2.55 2.62 234,835
04/15/2014 2.72 2.76 2.59 2.61 771,534
04/14/2014 2.82 2.83 2.67 2.72 216,189
04/11/2014 2.72 2.83 2.72 2.78 196,351
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?