Aerocentury Corp (NY: ACY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	13.01	15.33	11.32	11.48	781,500	-1.27(-9.96%)
Jan 28, 2021	18.04	21.60	10.08	12.75	3,281,858	+3.00(+30.77%)
Jan 27, 2021	8.140	10.69	7.990	9.750	1,459,831	+1.46(+17.61%)
Jan 26, 2021	8.000	8.970	7.900	8.290	315,711	+0.44(+5.61%)
Jan 25, 2021	8.500	8.630	7.630	7.850	147,573	-0.36(-4.38%)
Jan 22, 2021	8.140	8.340	8.000	8.210	86,100	-0.01(-0.12%)
Jan 21, 2021	8.040	8.990	7.800	8.220	362,946	+0.28(+3.53%)
Jan 20, 2021	8.370	8.370	7.690	7.940	91,833	-0.35(-4.22%)
Jan 19, 2021	8.120	8.330	8.120	8.290	59,631	+0.10(+1.23%)
Jan 15, 2021	8.550	8.600	8.050	8.189	106,300	-0.41(-4.78%)
Jan 14, 2021	8.250	9.920	8.250	8.600	319,259	+0.40(+4.88%)
Jan 13, 2021	8.620	8.620	7.900	8.200	102,748	-0.42(-4.87%)
Jan 12, 2021	8.750	8.790	8.340	8.620	130,331	-0.09(-1.03%)
Jan 11, 2021	9.080	9.090	8.390	8.710	267,085	-0.38(-4.18%)
Jan 08, 2021	10.02	10.02	8.830	9.090	183,200	-0.41(-4.32%)
Jan 07, 2021	9.290	9.500	8.720	9.500	236,483	+0.47(+5.20%)
Jan 06, 2021	9.420	9.810	8.650	9.030	385,580	-0.68(-7.00%)
Jan 05, 2021	9.620	10.95	9.500	9.710	373,656	-0.34(-3.38%)
Jan 04, 2021	10.42	12.29	8.140	10.05	2,004,180	-0.70(-6.51%)
Dec 31, 2020		10.75	10.75	10.75	921,591	+3.90(+56.93%)
Dec 30, 2020	9.000	9.000	6.550	6.850	921,591	-2.42(-26.11%)
Dec 29, 2020	9.550	10.94	7.590	9.270	3,251,646	-4.58(-33.07%)
Dec 28, 2020	6.000	38.04	5.620	13.85	46,697,509	+11.16(+414.85%)
Dec 24, 2020	2.417	3.160	2.380	2.690	669,200	+0.32(+13.51%)
Dec 23, 2020	2.420	2.430	2.280	2.370	23,180	-0.10(-4.05%)
Dec 22, 2020	2.340	2.560	2.280	2.470	26,776	+0.07(+2.91%)
Dec 21, 2020	2.510	2.510	2.241	2.400	23,913	-0.02(-0.82%)
Dec 18, 2020	2.250	2.560	2.250	2.420	33,300	-0.02(-0.82%)
Dec 17, 2020	2.260	2.600	2.150	2.440	32,372	+0.24(+10.91%)
Dec 16, 2020	2.300	2.428	2.100	2.200	57,505	-0.26(-10.57%)
Dec 15, 2020	2.850	3.100	2.300	2.460	445,139	+0.12(+5.13%)
Dec 14, 2020	2.290	2.340	2.190	2.340	6,135	-0.09(-3.70%)
Dec 11, 2020	2.450	2.640	2.380	2.430	45,400	+0.11(+4.74%)
Dec 10, 2020	2.440	2.580	2.270	2.320	5,142	-0.04(-1.69%)
Dec 09, 2020	2.450	2.620	2.260	2.360	24,382	-0.11(-4.45%)
Dec 08, 2020	2.620	2.620	2.440	2.470	11,302	-0.12(-4.63%)
Dec 07, 2020	2.620	2.620	2.570	2.590	8,255	-0.06(-2.26%)
Dec 04, 2020	2.550	2.660	2.550	2.650	6,900	+0.10(+3.92%)
Dec 03, 2020	2.430	2.630	2.420	2.550	25,902	+0.08(+3.24%)
Dec 02, 2020	2.430	2.540	2.410	2.470	34,923	+0.07(+2.92%)
Dec 01, 2020	2.140	2.410	2.050	2.400	48,269	+0.26(+12.15%)
Nov 30, 2020	2.220	2.220	2.140	2.140	5,897	-0.09(-4.04%)
Nov 27, 2020	2.370	2.370	2.210	2.230	4,900	+0.01(+0.45%)
Nov 25, 2020	2.320	2.340	2.210	2.220	7,200	-0.01(-0.45%)
Nov 24, 2020	2.470	2.470	2.200	2.230	28,542	+0.06(+2.76%)
Nov 23, 2020	2.050	2.260	2.050	2.170	59,511	+0.14(+6.90%)
Nov 20, 2020	2.100	2.160	2.000	2.030	9,700	-0.03(-1.46%)
Nov 19, 2020	2.210	2.210	2.040	2.060	9,610	+0.05(+2.49%)
Nov 18, 2020	1.940	2.100	1.940	2.010	12,086	+0.01(+0.51%)
Nov 17, 2020	2.010	2.050	1.950	2.000	9,190	-0.02(-0.99%)
Nov 16, 2020	1.890	2.060	1.880	2.020	20,868	+0.15(+7.93%)
Nov 13, 2020	1.825	1.920	1.770	1.871	25,300	+0.09(+5.13%)
Nov 12, 2020	2.000	2.000	1.780	1.780	44,077	-0.22(-11.00%)
Nov 11, 2020	2.100	2.100	1.943	2.000	23,367	-0.04(-1.96%)
Nov 10, 2020	2.000	2.150	2.000	2.040	11,193	+0.03(+1.49%)
Nov 09, 2020	1.910	2.210	1.910	2.010	74,941	+0.16(+8.94%)
Nov 06, 2020	1.880	1.930	1.780	1.845	64,600	-0.04(-2.38%)
Nov 05, 2020	2.150	2.150	1.820	1.890	23,499	+0.05(+2.72%)
Nov 04, 2020	1.890	1.890	1.810	1.840	2,400	+0.01(+0.27%)
Nov 03, 2020	1.700	1.870	1.700	1.835	14,530	+0.08(+4.86%)

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.