Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| AOI Historical Stock Prices |
| Preferred Stock Newsletter |
| AOI Options Chain |
| AOI Message Board |
AOI (AOI) has the following price history information. Looking back at AOI historical stock prices for the last five trading days, on September 05, 2018, AOI opened at $17.55, traded as high as $18.80 and as low as $17.05, and closed at $18.45. Trading volume was a total of 331.70K shares. On September 06, 2018, AOI opened at $18.35, traded as high as $19.00 and as low as $17.60, and closed at $17.95. Trading volume was a total of 206.30K shares. On September 07, 2018, AOI opened at $17.80, traded as high as $18.30 and as low as $17.05, and closed at $17.15. Trading volume was a total of 124.70K shares. On September 10, 2018, AOI opened at $17.30, traded as high as $18.00 and as low as $17.00, and closed at $17.55. Trading volume was a total of 201.00K shares. On September 11, 2018, AOI opened at $18.80, traded as high as $25.40 and as low as $18.50, and closed at $23.95. Trading volume was a total of 2.95M shares.
AOI Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into AOI shares, starting with a $10,000 purchase of AOI, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 10/16/2014 | |
| End date: | 09/11/2018 | |
| Start price/share: | $20.00 | |
| End price/share: | $23.95 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 19.75% | |
| Average Annual Total Return: | 4.72% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $11,974.37 | |
| Years: | 3.91 | |
 | |||||
| AOI Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 09/05/2018 | $17.55 | $18.80 | $17.05 | $18.45 | 331.70K |
| 09/06/2018 | $18.35 | $19.00 | $17.60 | $17.95 | 206.30K |
| 09/07/2018 | $17.80 | $18.30 | $17.05 | $17.15 | 124.70K |
| 09/10/2018 | $17.30 | $18.00 | $17.00 | $17.55 | 201.00K |
| 09/11/2018 | $18.80 | $25.40 | $18.50 | $23.95 | 2.95M |
|
| About AOI |
| Alliance One International is a leaf tobacco merchant engaged in purchasing, processing, packing, storing, and shipping tobacco to manufacturers of cigarettes and other consumer tobacco products. Co. also provides agronomy knowledge for growing leaf tobacco. Co. purchases tobacco primarily in the U.S., Africa, Europe, South America and Asia for sale to customers primarily in the U.S., Europe and Asia. Co. deals primarily in flue-cured, burley, and oriental tobaccos that are used in international brand cigarettes. Co. also sells a small amount of processed but unthreshed flue-cured and burley tobacco in loose-leaf and bundle form to certain customers. |
| AOI Historical Closing Prices | |
| Date | Close |
| 09/05/2018 | $18.45 |
| 09/06/2018 | $17.95 |
| 09/07/2018 | $17.15 |
| 09/10/2018 | $17.55 |
| 09/11/2018 | $23.95 |
| Consumer Historical Prices |
| AOI is categorized under the Consumer sector; below are some other companies in the same sector:
AOS Historical Stock Prices Also explore: AOI shares outstanding history
|
Free AOI Email Alerts:
AOI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.