Aerocentury Corp (NY: ACY )

11.23 USD +1.14 (+11.28%)
Streaming Delayed Price Updated: 2:25 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 3.750 3.750 3.750 3.750 400 +0.06(+1.63%)
Jan 30, 2006 3.750 3.750 3.670 3.690 2,300 -0.01(-0.27%)
Jan 27, 2006 3.550 3.750 3.550 3.700 9,400 +0.15(+4.23%)
Jan 26, 2006 3.400 3.570 3.350 3.550 7,400 +0.20(+5.97%)
Jan 25, 2006 3.250 3.350 3.250 3.350 3,300 +0.10(+3.08%)
Jan 24, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 23, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 20, 2006 3.250 3.307 3.200 3.250 2,800 -0.06(-1.81%)
Jan 19, 2006 3.310 3.310 3.310 3.310 100 +0.02(+0.61%)
Jan 18, 2006 3.250 3.290 3.250 3.290 2,100 +0.00(+0.00%)
Jan 17, 2006 3.310 3.310 3.290 3.290 200 -0.03(-0.90%)
Jan 13, 2006 3.300 3.320 3.300 3.320 400 +0.07(+2.15%)
Jan 12, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 11, 2006 3.220 3.250 3.220 3.250 1,000 +0.06(+1.88%)
Jan 10, 2006 3.150 3.190 3.150 3.190 2,700 -0.01(-0.31%)
Jan 09, 2006 3.200 3.200 3.200 3.200 500 -0.04(-1.23%)
Jan 06, 2006 3.290 3.290 3.240 3.240 500 +0.00(+0.00%)
Jan 05, 2006 3.240 3.240 3.240 3.240 300 -0.01(-0.31%)
Jan 04, 2006 3.240 3.250 3.240 3.250 900 -0.04(-1.22%)
Jan 03, 2006 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Dec 30, 2005 3.170 3.290 3.170 3.290 2,000 +0.04(+1.23%)
Dec 29, 2005 3.160 3.250 3.160 3.250 3,700 +0.05(+1.56%)
Dec 28, 2005 3.160 3.200 3.160 3.200 1,000 +0.00(+0.00%)
Dec 27, 2005 3.200 3.200 3.200 3.200 700 +0.00(+0.00%)
Dec 23, 2005 3.280 3.280 3.200 3.200 1,500 -0.13(-3.90%)
Dec 22, 2005 3.330 3.330 3.200 3.330 4,000 +0.13(+4.06%)
Dec 21, 2005 3.250 3.250 3.200 3.200 1,000 -0.05(-1.54%)
Dec 20, 2005 3.220 3.250 3.200 3.250 1,000 +0.00(+0.00%)
Dec 19, 2005 3.250 3.250 3.250 3.250 100 -0.04(-1.22%)
Dec 16, 2005 3.220 3.290 3.220 3.290 1,900 +0.03(+0.92%)
Dec 15, 2005 3.260 3.260 3.260 3.260 800 +0.00(+0.00%)
Dec 14, 2005 3.270 3.270 3.260 3.260 3,700 -0.05(-1.51%)
Dec 13, 2005 3.400 3.400 3.310 3.310 1,500 -0.13(-3.78%)
Dec 12, 2005 3.450 3.450 3.350 3.440 5,100 -0.06(-1.71%)
Dec 09, 2005 3.500 3.500 3.500 3.500 200 -0.08(-2.23%)
Dec 08, 2005 3.550 3.580 3.500 3.580 2,500 -0.01(-0.28%)
Dec 07, 2005 3.520 3.590 3.520 3.590 1,000 +0.14(+4.06%)
Dec 06, 2005 3.450 3.460 3.420 3.450 4,000 +0.05(+1.47%)
Dec 05, 2005 3.200 3.400 3.170 3.400 4,700 +0.21(+6.58%)
Dec 02, 2005 3.090 3.190 3.090 3.190 2,500 +0.11(+3.57%)
Dec 01, 2005 3.090 3.090 3.080 3.080 1,100 +0.06(+1.99%)
Nov 30, 2005 3.000 3.070 2.920 3.020 10,300 +0.02(+0.67%)
Nov 29, 2005 2.900 3.000 2.900 3.000 3,000 +0.01(+0.33%)
Nov 28, 2005 2.920 3.049 2.920 2.990 10,200 -0.01(-0.33%)
Nov 25, 2005 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 23, 2005 3.080 3.090 3.000 3.000 6,700 -0.08(-2.60%)
Nov 22, 2005 3.080 3.090 3.080 3.080 4,400 +0.03(+0.98%)
Nov 21, 2005 3.120 3.120 3.040 3.050 2,700 -0.10(-3.17%)
Nov 18, 2005 3.150 3.150 3.150 3.150 200 +0.06(+1.94%)
Nov 17, 2005 3.090 3.090 3.090 3.090 700 +0.01(+0.32%)
Nov 16, 2005 3.120 3.120 3.070 3.080 11,700 -0.04(-1.28%)
Nov 15, 2005 3.100 3.120 3.030 3.120 3,800 -0.08(-2.50%)
Nov 14, 2005 3.200 3.200 3.200 3.200 200 -0.05(-1.54%)
Nov 11, 2005 3.250 3.250 3.050 3.250 8,800 -0.01(-0.31%)
Nov 10, 2005 3.260 3.260 3.260 3.260 600 -0.04(-1.21%)
Nov 09, 2005 3.300 3.300 3.300 3.300 500 +0.00(+0.00%)
Nov 08, 2005 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Nov 07, 2005 3.350 3.350 3.260 3.300 3,400 -0.14(-4.07%)
Nov 04, 2005 3.430 3.440 3.350 3.440 4,300 +0.04(+1.18%)
Nov 03, 2005 3.350 3.400 3.350 3.400 3,300 +0.03(+0.77%)
Nov 02, 2005 3.400 3.400 3.374 3.374 2,400 -0.05(-1.35%)
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.