Aerocentury Corp (NY: ACY )

10.89 USD -0.31 (-2.77%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 15.00 15.33 14.55 14.87 16,588 -0.18(-1.20%)
Feb 25, 2010 15.00 15.75 14.25 15.05 18,382 +0.32(+2.17%)
Feb 24, 2010 14.80 15.05 14.65 14.73 5,830 -0.07(-0.47%)
Feb 23, 2010 14.80 14.80 14.80 14.80 2,435 -0.06(-0.40%)
Feb 22, 2010 15.05 15.05 14.75 14.86 1,265 -0.08(-0.54%)
Feb 19, 2010 14.25 14.95 14.25 14.94 6,900 +0.64(+4.47%)
Feb 18, 2010 14.40 14.41 14.25 14.30 2,511 -0.13(-0.93%)
Feb 17, 2010 14.75 14.75 14.44 14.44 564 -0.05(-0.38%)
Feb 16, 2010 14.38 14.49 13.94 14.49 339 +0.20(+1.40%)
Feb 12, 2010 13.55 14.29 14.29 14.29 1,700 +0.54(+3.93%)
Feb 11, 2010 13.90 13.96 13.51 13.75 2,619 -0.03(-0.22%)
Feb 10, 2010 13.67 13.78 13.64 13.78 1,101 +0.18(+1.32%)
Feb 09, 2010 13.65 13.70 13.33 13.60 2,084 -0.15(-1.09%)
Feb 08, 2010 13.80 13.80 13.75 13.75 779 -0.24(-1.71%)
Feb 05, 2010 14.34 14.40 13.99 13.99 8,810 -0.32(-2.24%)
Feb 04, 2010 14.36 14.36 14.31 14.31 2,621 -0.05(-0.35%)
Feb 03, 2010 14.50 14.50 14.36 14.36 600 +0.01(+0.07%)
Feb 02, 2010 14.40 14.40 14.35 14.35 300 -0.00(-0.00%)
Feb 01, 2010 14.43 14.80 14.35 14.35 4,118 +0.00(+0.00%)
Jan 29, 2010 14.79 14.79 14.29 14.35 8,074 -0.38(-2.56%)
Jan 28, 2010 14.67 14.73 14.59 14.73 796 +0.22(+1.50%)
Jan 27, 2010 14.65 14.65 14.50 14.51 2,687 -0.19(-1.29%)
Jan 26, 2010 14.63 14.70 14.50 14.70 4,580 +0.08(+0.57%)
Jan 25, 2010 14.74 14.74 14.51 14.62 2,970 -0.13(-0.91%)
Jan 22, 2010 15.55 15.55 14.00 14.75 19,522 -0.77(-4.96%)
Jan 21, 2010 15.96 15.96 15.42 15.52 6,825 -0.53(-3.30%)
Jan 20, 2010 16.38 16.38 15.75 16.05 8,818 -0.32(-1.95%)
Jan 19, 2010 15.79 16.40 15.77 16.37 10,581 +0.61(+3.87%)
Jan 15, 2010 15.92 15.76 15.76 15.76 5,300 -0.14(-0.88%)
Jan 14, 2010 15.60 15.95 15.50 15.90 8,755 +0.30(+1.92%)
Jan 13, 2010 15.81 15.81 15.30 15.60 6,736 +0.00(+0.00%)
Jan 12, 2010 15.50 15.95 15.37 15.60 6,421 +0.04(+0.26%)
Jan 11, 2010 15.26 15.85 15.26 15.56 6,958 +0.32(+2.10%)
Jan 08, 2010 15.70 15.74 15.24 15.24 10,515 -0.50(-3.18%)
Jan 07, 2010 15.83 15.83 15.70 15.74 1,600 -0.01(-0.06%)
Jan 06, 2010 15.55 15.78 15.51 15.75 4,400 +0.30(+1.94%)
Jan 05, 2010 15.45 15.59 15.44 15.45 5,653 -0.20(-1.28%)
Jan 04, 2010 15.70 15.76 15.50 15.65 2,660 -0.10(-0.63%)
Dec 31, 2009 15.50 15.75 15.75 15.75 5,800 +0.09(+0.57%)
Dec 30, 2009 15.83 15.83 15.66 15.66 2,910 -0.18(-1.11%)
Dec 29, 2009 16.16 16.16 15.75 15.84 1,272 -0.28(-1.71%)
Dec 28, 2009 16.20 16.25 15.85 16.11 2,290 -0.13(-0.79%)
Dec 24, 2009 16.02 16.25 16.01 16.24 1,307 +0.23(+1.42%)
Dec 23, 2009 16.02 16.04 16.01 16.01 964 -0.16(-1.00%)
Dec 22, 2009 16.17 16.25 16.00 16.17 1,800 +0.06(+0.40%)
Dec 21, 2009 15.86 16.20 15.86 16.11 3,090 +0.35(+2.22%)
Dec 18, 2009 15.90 15.90 15.75 15.76 1,604 -0.19(-1.19%)
Dec 17, 2009 15.92 16.20 15.92 15.95 3,073 +0.20(+1.27%)
Dec 16, 2009 15.91 15.91 15.75 15.75 700 -0.16(-1.01%)
Dec 15, 2009 15.91 16.00 15.86 15.91 11,200 -0.04(-0.25%)
Dec 14, 2009 16.00 16.00 15.80 15.95 5,129 -0.05(-0.31%)
Dec 11, 2009 16.13 16.20 15.80 16.00 8,170 -0.25(-1.54%)
Dec 10, 2009 15.85 16.25 15.82 16.25 2,628 +0.45(+2.85%)
Dec 09, 2009 15.72 15.80 15.70 15.80 8,948 +0.08(+0.51%)
Dec 08, 2009 15.87 15.87 15.69 15.72 3,282 -0.03(-0.19%)
Dec 07, 2009 15.84 15.90 15.70 15.75 5,880 -0.15(-0.94%)
Dec 04, 2009 15.90 16.00 15.60 15.90 7,485 -0.10(-0.63%)
Dec 03, 2009 16.09 16.09 15.61 16.00 6,445 -0.10(-0.62%)
Dec 02, 2009 16.00 16.19 16.00 16.10 1,404 +0.11(+0.72%)
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.