Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 11, 2018 23.95 23.95 23.95 0 +6.40(+36.47%)
Sep 10, 2018 17.30 18.00 17.00 17.55 201,112 +0.40(+2.33%)
Sep 07, 2018 17.80 18.30 17.05 17.15 124,800 -0.80(-4.46%)
Sep 06, 2018 18.35 19.00 17.60 17.95 206,553 -0.50(-2.71%)
Sep 05, 2018 17.55 18.80 17.05 18.45 331,733 +1.10(+6.34%)
Sep 04, 2018 17.70 18.70 17.20 17.35 260,310 -0.35(-1.98%)
Aug 31, 2018 17.70 17.70 17.70 0 +1.50(+9.26%)
Aug 30, 2018 16.25 16.35 15.85 16.20 262,893 +0.15(+0.93%)
Aug 29, 2018 17.60 17.75 15.85 16.05 361,334 -1.55(-8.81%)
Aug 28, 2018 18.80 18.95 17.50 17.60 266,944 -1.40(-7.37%)
Aug 27, 2018 19.00 19.80 18.05 19.00 288,229 +0.20(+1.06%)
Aug 24, 2018 19.05 19.20 17.82 18.80 355,300 +0.00(+0.00%)
Aug 23, 2018 18.50 19.00 18.25 18.80 247,710 +0.35(+1.90%)
Aug 22, 2018 18.10 18.50 17.90 18.45 190,916 +0.30(+1.65%)
Aug 21, 2018 18.00 18.30 17.95 18.15 182,278 +0.25(+1.40%)
Aug 20, 2018 17.90 18.55 17.80 17.90 202,243 +0.15(+0.85%)
Aug 17, 2018 16.80 18.00 16.55 17.75 259,200 +1.05(+6.29%)
Aug 16, 2018 17.45 17.81 16.60 16.70 103,798 -0.80(-4.57%)
Aug 15, 2018 17.40 17.95 16.35 17.50 243,056 +0.05(+0.29%)
Aug 14, 2018 16.00 17.70 15.85 17.45 180,231 +1.70(+10.79%)
Aug 13, 2018 16.65 16.65 15.70 15.75 159,769 -1.10(-6.53%)
Aug 10, 2018 18.05 18.15 16.75 16.85 249,800 -1.35(-7.42%)
Aug 09, 2018 17.80 18.35 17.40 18.20 182,314 +0.45(+2.54%)
Aug 08, 2018 17.75 18.25 16.75 17.75 288,203 +0.00(+0.00%)
Aug 07, 2018 16.80 17.95 16.40 17.75 135,880 +0.95(+5.65%)
Aug 06, 2018 16.75 16.90 16.10 16.80 84,455 +0.05(+0.30%)
Aug 03, 2018 16.80 17.70 16.70 16.75 84,700 -0.05(-0.30%)
Aug 02, 2018 16.10 17.35 15.98 16.80 131,990 +0.45(+2.75%)
Aug 01, 2018 16.20 16.85 16.00 16.35 137,497 -0.05(-0.30%)
Jul 31, 2018 15.30 16.90 15.16 16.40 162,134 +1.10(+7.19%)
Jul 30, 2018 13.60 15.70 13.60 15.30 134,781 +1.60(+11.68%)
Jul 27, 2018 13.75 14.25 13.60 13.70 112,600 +0.00(+0.00%)
Jul 26, 2018 14.10 13.55 13.70 72,621 -0.15(-1.08%)
Jul 25, 2018 14.85 14.85 13.80 13.85 77,165 -0.85(-5.78%)
Jul 24, 2018 15.00 15.20 14.55 14.70 74,058 -0.20(-1.34%)
Jul 23, 2018 14.25 15.25 13.80 14.90 140,988 +0.55(+3.83%)
Jul 20, 2018 14.55 15.05 14.25 14.35 97,079 -0.20(-1.37%)
Jul 19, 2018 14.60 14.75 14.05 14.55 102,811 -0.20(-1.36%)
Jul 18, 2018 15.00 15.00 14.43 14.75 116,771 -0.25(-1.67%)
Jul 17, 2018 14.70 15.30 14.65 15.00 137,000 +0.15(+1.01%)
Jul 16, 2018 14.95 15.85 14.70 14.85 262,833 -1.55(-9.45%)
Jul 13, 2018 17.30 17.50 16.15 16.40 109,358 -0.70(-4.09%)
Jul 12, 2018 17.35 17.65 16.80 17.10 70,001 -0.20(-1.16%)
Jul 11, 2018 17.30 17.70 17.15 17.30 79,903 +0.00(+0.00%)
Jul 10, 2018 18.25 18.50 17.15 17.30 116,581 -0.90(-4.95%)
Jul 09, 2018 18.45 18.85 18.15 18.20 91,536 -0.20(-1.09%)
Jul 06, 2018 17.55 18.95 17.55 18.40 147,435 +0.80(+4.55%)
Jul 05, 2018 17.45 17.80 17.20 17.60 154,425 +0.60(+3.53%)
Jul 03, 2018 17.00 17.00 17.00 0 +0.75(+4.62%)
Jul 02, 2018 15.75 16.35 15.56 16.25 103,722 +0.40(+2.52%)
Jun 29, 2018 16.10 16.30 15.45 15.85 153,809 -0.20(-1.25%)
Jun 28, 2018 16.25 16.45 15.50 16.05 142,075 -0.20(-1.23%)
Jun 27, 2018 17.45 17.90 16.15 16.25 281,014 -1.05(-6.07%)
Jun 26, 2018 16.70 17.50 16.70 17.30 258,166 +0.70(+4.22%)
Jun 25, 2018 16.35 17.18 16.25 16.60 209,271 +0.30(+1.84%)
Jun 22, 2018 15.90 16.80 15.25 16.30 1,026,714 +0.70(+4.49%)
Jun 21, 2018 16.10 16.10 15.20 15.60 184,072 -0.40(-2.50%)
Jun 20, 2018 15.70 16.30 15.50 16.00 140,965 +0.30(+1.91%)
Jun 19, 2018 16.05 16.15 15.35 15.70 180,206 -0.45(-2.79%)
Jun 18, 2018 16.15 16.35 15.85 16.15 132,348 +0.00(+0.00%)
Jun 15, 2018 16.95 15.80 16.15 180,656 -0.80(-4.72%)
Jun 14, 2018 17.35 17.45 16.65 16.95 180,364 -0.40(-2.31%)
Jun 13, 2018 18.05 18.05 16.85 17.35 160,547 -0.65(-3.61%)
Jun 12, 2018 17.90 18.33 17.75 18.00 189,789 +0.25(+1.41%)
Jun 11, 2018 18.65 18.75 17.45 17.75 146,912 -0.70(-3.79%)
Jun 08, 2018 19.05 19.48 18.40 18.45 116,910 -0.60(-3.15%)
Jun 07, 2018 21.10 21.80 18.75 19.05 219,890 -1.85(-8.85%)
Jun 06, 2018 20.55 20.90 138,989 -0.15(-0.71%)
Jun 05, 2018 21.10 22.25 20.90 21.05 110,561 +0.00(+0.00%)
Jun 04, 2018 21.10 21.30 20.75 21.05 138,085 +0.00(+0.00%)
Jun 01, 2018 20.90 21.50 20.80 21.05 154,078 +0.15(+0.72%)
May 31, 2018 21.00 21.75 20.30 20.90 131,999 -0.20(-0.95%)
May 30, 2018 20.40 21.50 20.35 21.10 146,946 +0.70(+3.43%)
May 29, 2018 19.80 21.15 19.50 20.40 107,393 +0.50(+2.51%)
May 25, 2018 19.90 19.90 19.90 0 +0.20(+1.02%)
May 24, 2018 18.20 19.70 18.00 19.70 180,383 +1.50(+8.24%)
May 23, 2018 18.20 18.55 17.70 18.20 136,226 +0.20(+1.11%)
May 22, 2018 19.45 19.57 17.90 18.00 195,283 -1.30(-6.74%)
May 21, 2018 18.20 19.84 17.65 19.30 287,142 +1.30(+7.22%)
May 18, 2018 18.25 18.70 17.80 18.00 138,735 -0.25(-1.37%)
May 17, 2018 18.45 18.90 18.10 18.25 58,520 -0.20(-1.08%)
May 16, 2018 17.70 18.80 17.65 18.45 142,558 +0.80(+4.53%)
May 15, 2018 18.15 18.50 17.30 17.65 118,840 -0.55(-3.02%)
May 14, 2018 18.25 18.90 17.90 18.20 142,592 +0.05(+0.28%)
May 11, 2018 18.65 18.95 17.36 18.15 182,423 -0.50(-2.68%)
May 10, 2018 18.90 19.35 18.40 18.65 114,948 -0.15(-0.80%)
May 09, 2018 18.80 19.30 18.60 18.80 133,906 +0.05(+0.27%)
May 08, 2018 18.95 19.10 18.34 18.75 137,567 -0.20(-1.06%)
May 07, 2018 20.55 20.95 17.66 18.95 371,704 -1.55(-7.56%)
May 04, 2018 20.95 21.50 20.40 20.50 117,297 -0.50(-2.38%)
May 03, 2018 20.75 21.15 20.15 21.00 191,922 +0.05(+0.24%)
May 02, 2018 20.70 22.30 20.35 20.95 229,158 +0.20(+0.96%)
May 01, 2018 20.60 21.10 19.80 20.75 155,443 -0.15(-0.72%)
Apr 30, 2018 21.00 21.60 20.30 20.90 127,707 +0.10(+0.48%)
Apr 27, 2018 21.65 21.65 20.60 20.80 128,594 -0.85(-3.93%)
Apr 26, 2018 21.45 22.23 21.35 21.65 126,974 +0.05(+0.23%)
Apr 25, 2018 21.10 22.55 20.65 21.60 196,469 +0.25(+1.17%)
Apr 24, 2018 22.85 23.04 21.00 21.35 252,593 -1.50(-6.56%)
Apr 23, 2018 24.30 24.60 22.50 22.85 344,008 -1.90(-7.68%)
Apr 20, 2018 25.45 25.55 24.20 24.75 167,239 -0.50(-1.98%)
Apr 19, 2018 27.60 28.00 24.80 25.25 275,144 -2.55(-9.17%)
Apr 18, 2018 28.40 29.25 27.55 27.80 172,380 -0.45(-1.59%)
Apr 17, 2018 29.00 29.80 27.85 28.25 204,127 -0.50(-1.74%)
Apr 16, 2018 27.20 29.00 26.70 28.75 258,911 +1.60(+5.89%)
Apr 13, 2018 27.15 27.45 25.61 27.15 299,530 +0.05(+0.18%)
Apr 12, 2018 27.60 28.25 26.85 27.10 136,232 -0.40(-1.45%)
Apr 11, 2018 27.55 29.15 27.30 27.50 173,489 -0.05(-0.18%)
Apr 10, 2018 27.65 27.95 27.00 27.55 157,927 +0.05(+0.18%)
Apr 09, 2018 27.50 28.05 27.20 27.50 191,006 +0.30(+1.10%)
Apr 06, 2018 27.35 27.95 26.70 27.20 213,419 -0.25(-0.91%)
Apr 05, 2018 28.80 29.45 27.20 27.45 358,743 -0.95(-3.35%)
Apr 04, 2018 27.00 28.75 26.16 28.40 251,672 +1.40(+5.19%)
Apr 03, 2018 26.55 27.39 26.10 27.00 315,809 +0.40(+1.50%)
Apr 02, 2018 26.05 27.20 25.96 26.60 337,231 +0.55(+2.11%)
Mar 29, 2018 26.05 26.05 26.05 0 +1.70(+6.98%)
Mar 28, 2018 23.45 24.50 23.00 24.35 172,297 +0.80(+3.40%)
Mar 27, 2018 23.85 24.70 23.00 23.55 225,953 -0.35(-1.46%)
Mar 26, 2018 25.80 25.85 22.65 23.90 572,750 -1.85(-7.18%)
Mar 23, 2018 28.75 28.75 25.45 25.75 422,265 +0.70(+2.79%)
Mar 22, 2018 25.20 25.90 24.25 25.05 226,582 -0.35(-1.38%)
Mar 21, 2018 25.90 26.30 25.20 25.40 178,453 -0.40(-1.55%)
Mar 20, 2018 25.00 26.64 24.80 25.80 200,961 +0.90(+3.61%)
Mar 19, 2018 25.00 25.85 24.50 24.90 228,374 -0.35(-1.39%)
Mar 16, 2018 28.00 28.25 24.45 25.25 450,367 -2.70(-9.66%)
Mar 15, 2018 29.45 30.70 27.40 27.95 667,055 -0.80(-2.78%)
Mar 14, 2018 27.00 30.15 26.90 28.75 457,413 +2.05(+7.68%)
Mar 13, 2018 25.90 26.77 25.05 26.70 230,518 +1.05(+4.09%)
Mar 12, 2018 24.35 26.60 24.20 25.65 249,504 +1.55(+6.43%)
Mar 09, 2018 24.90 25.23 23.75 24.10 273,240 -0.70(-2.82%)
Mar 08, 2018 23.65 25.60 22.80 24.80 409,319 +1.35(+5.76%)
Mar 07, 2018 22.94 23.45 268,003 -0.15(-0.64%)
Mar 06, 2018 23.90 24.00 22.50 23.60 300,853 +0.80(+3.51%)
Mar 05, 2018 21.85 24.40 21.70 22.80 468,844 +1.10(+5.07%)
Mar 02, 2018 19.85 22.06 19.10 21.70 284,550 +1.85(+9.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.