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 (%)
Nov 30, 2010 17.45 17.80 17.45 17.80 2,735 +0.30(+1.71%)
Nov 29, 2010 17.45 17.50 17.00 17.50 5,250 +0.25(+1.45%)
Nov 26, 2010 17.00 17.25 16.51 17.25 1,230 +0.67(+4.04%)
Nov 24, 2010 16.60 16.58 16.58 16.58 4,154 +0.30(+1.84%)
Nov 23, 2010 15.86 16.28 15.86 16.28 2,830 +0.44(+2.78%)
Nov 22, 2010 15.55 15.90 15.50 15.84 4,195 +0.10(+0.64%)
Nov 19, 2010 15.18 16.00 15.18 15.74 6,028 +0.39(+2.54%)
Nov 18, 2010 15.56 15.65 15.25 15.35 5,300 +0.10(+0.66%)
Nov 17, 2010 15.31 15.45 15.05 15.25 10,600 +0.20(+1.33%)
Nov 16, 2010 15.30 15.45 14.85 15.05 7,581 -1.92(-11.31%)
Nov 15, 2010 15.22 17.48 14.88 16.97 34,292 +2.16(+14.58%)
Nov 12, 2010 16.00 16.60 14.51 14.81 61,091 -2.79(-15.85%)
Nov 11, 2010 17.45 17.95 17.45 17.60 3,530 -0.06(-0.34%)
Nov 10, 2010 18.06 18.06 17.60 17.66 4,169 +0.15(+0.86%)
Nov 09, 2010 17.47 17.85 17.47 17.51 4,601 -0.13(-0.74%)
Nov 08, 2010 17.50 17.64 17.20 17.64 1,925 +0.67(+3.95%)
Nov 05, 2010 17.60 17.63 16.90 16.97 2,220 -0.28(-1.62%)
Nov 04, 2010 16.79 17.25 16.54 17.25 7,782 +0.46(+2.74%)
Nov 03, 2010 16.98 16.98 16.61 16.79 12,197 -0.18(-1.06%)
Nov 02, 2010 16.53 16.97 16.44 16.97 3,904 +0.57(+3.48%)
Nov 01, 2010 16.24 16.45 16.23 16.40 3,564 +0.04(+0.24%)
Oct 29, 2010 16.12 16.36 16.10 16.36 450 +0.26(+1.61%)
Oct 28, 2010 16.10 16.10 16.10 16.10 769 +0.00(+0.00%)
Oct 27, 2010 16.04 16.10 15.95 16.10 2,872 +0.60(+3.87%)
Oct 25, 2010 16.30 16.30 15.50 15.50 8,255 -0.39(-2.45%)
Oct 22, 2010 16.30 16.30 15.85 15.89 1,847 -0.13(-0.81%)
Oct 21, 2010 16.13 16.13 15.99 16.02 1,550 -0.08(-0.50%)
Oct 20, 2010 15.85 16.30 15.54 16.10 2,700 +0.18(+1.13%)
Oct 19, 2010 16.45 16.45 15.92 15.92 2,285 -0.13(-0.81%)
Oct 18, 2010 15.78 16.05 15.55 16.05 2,305 -0.05(-0.31%)
Oct 15, 2010 16.00 16.25 15.60 16.10 1,633 +0.58(+3.74%)
Oct 14, 2010 15.60 16.42 15.52 15.52 2,890 -0.62(-3.84%)
Oct 13, 2010 16.08 16.45 15.96 16.14 2,438 +0.39(+2.48%)
Oct 12, 2010 15.85 16.02 15.52 15.75 1,590 +0.29(+1.88%)
Oct 11, 2010 15.38 15.58 15.38 15.46 434 +0.41(+2.72%)
Oct 08, 2010 15.05 15.05 14.60 15.05 6,366 +0.48(+3.26%)
Oct 07, 2010 15.00 15.00 14.42 14.57 520 -0.33(-2.18%)
Oct 06, 2010 14.50 14.90 14.33 14.90 5,695 +0.10(+0.68%)
Oct 05, 2010 14.69 15.00 14.69 14.80 3,262 +0.11(+0.75%)
Oct 04, 2010 15.70 15.70 14.69 14.69 7,994 -0.84(-5.41%)
Oct 01, 2010 15.53 16.76 15.50 15.53 6,292 -1.50(-8.81%)
Sep 30, 2010 17.20 17.30 17.03 17.03 2,091 +0.33(+1.98%)
Sep 29, 2010 17.60 17.60 16.61 16.70 3,361 +0.04(+0.24%)
Sep 28, 2010 17.10 17.21 16.66 16.66 4,520 -0.44(-2.57%)
Sep 27, 2010 17.20 17.20 17.01 17.10 5,227 +0.40(+2.36%)
Sep 24, 2010 17.55 17.55 16.59 16.70 7,436 -0.05(-0.27%)
Sep 23, 2010 15.92 16.75 15.92 16.75 4,500 +0.75(+4.69%)
Sep 22, 2010 16.01 16.29 16.00 16.00 2,310 -0.20(-1.23%)
Sep 21, 2010 16.25 16.50 16.04 16.20 4,320 -0.05(-0.31%)
Sep 20, 2010 15.90 16.35 15.80 16.25 6,634 +0.49(+3.11%)
Sep 17, 2010 15.76 16.25 15.63 15.76 7,672 +0.85(+5.70%)
Sep 15, 2010 14.60 15.00 14.60 14.91 3,565 +0.15(+1.02%)
Sep 14, 2010 14.60 14.76 14.50 14.76 3,448 +0.26(+1.79%)
Sep 13, 2010 13.81 14.98 13.81 14.50 10,577 +1.20(+9.02%)
Sep 10, 2010 13.39 13.79 13.20 13.30 2,643 +0.21(+1.60%)
Sep 09, 2010 13.70 13.70 13.01 13.09 4,685 -0.11(-0.83%)
Sep 08, 2010 13.35 13.54 13.18 13.20 4,456 -0.25(-1.86%)
Sep 07, 2010 13.24 13.50 13.10 13.45 9,182 +0.20(+1.51%)
Sep 03, 2010 13.70 13.70 13.10 13.25 10,836 -0.20(-1.49%)
Sep 02, 2010 13.65 13.90 13.01 13.45 4,986 +0.11(+0.82%)
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.