Aerocentury Corp (NY: ACY )

12.19 USD +0.02 (+0.16%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 11.80 15.15 11.75 12.17 829,400 +0.71(+6.20%)
Feb 25, 2021 11.84 16.86 10.90 11.46 2,087,928 +0.65(+6.01%)
Feb 24, 2021 10.65 11.95 10.55 10.81 91,539 -0.19(-1.73%)
Feb 23, 2021 11.45 11.94 10.00 11.00 220,277 -1.85(-14.40%)
Feb 22, 2021 11.05 14.70 11.05 12.85 938,557 +1.09(+9.27%)
Feb 19, 2021 9.600 12.65 9.600 11.76 739,300 +2.01(+20.62%)
Feb 18, 2021 10.35 10.50 9.660 9.750 87,983 -0.99(-9.22%)
Feb 17, 2021 10.82 11.15 10.40 10.74 67,820 -0.09(-0.83%)
Feb 16, 2021 10.35 11.25 10.34 10.83 99,015 +0.33(+3.14%)
Feb 12, 2021 10.09 10.50 10.09 10.50 62,500 +0.00(+0.00%)
Feb 11, 2021 10.75 11.63 9.900 10.50 292,458 +0.23(+2.24%)
Feb 10, 2021 10.73 10.96 9.860 10.27 73,147 -0.75(-6.81%)
Feb 09, 2021 10.50 11.39 10.17 11.02 317,794 +0.26(+2.42%)
Feb 08, 2021 10.89 11.28 10.10 10.76 114,676 +0.25(+2.38%)
Feb 05, 2021 9.840 10.77 9.770 10.51 125,100 +0.99(+10.40%)
Feb 04, 2021 10.25 10.27 9.520 9.520 107,469 -0.73(-7.12%)
Feb 03, 2021 10.02 10.70 10.02 10.25 79,477 +0.37(+3.74%)
Feb 02, 2021 10.65 11.00 9.580 9.880 260,042 -1.15(-10.43%)
Feb 01, 2021 11.48 11.56 10.25 11.03 230,995 -0.45(-3.92%)
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%)
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.