Aerocentury Corp (NY: ACY )

42.60 USD +2.85 (+7.17%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2015 7.880 7.920 7.920 7.920 2,000 -0.26(-3.18%)
Jan 28, 2015 8.060 8.180 7.900 8.180 3,700 +0.09(+1.11%)
Jan 27, 2015 8.000 8.230 7.900 8.090 10,450 +0.09(+1.12%)
Jan 26, 2015 7.820 8.038 7.820 8.000 5,353 +0.10(+1.27%)
Jan 23, 2015 7.866 7.900 7.866 7.900 550 -0.10(-1.23%)
Jan 22, 2015 7.820 7.998 7.820 7.998 946 +0.05(+0.61%)
Jan 21, 2015 7.900 8.000 7.844 7.950 2,700 +0.05(+0.65%)
Jan 20, 2015 7.868 8.000 7.868 7.899 1,294 +0.07(+0.93%)
Jan 16, 2015 7.857 7.857 7.826 7.826 1,175 -0.26(-3.27%)
Jan 15, 2015 8.020 8.100 7.620 8.091 676 +0.06(+0.72%)
Jan 14, 2015 8.000 8.040 7.769 8.033 1,870 +0.42(+5.56%)
Jan 13, 2015 7.660 7.660 7.610 7.610 500 -0.21(-2.69%)
Jan 12, 2015 8.030 8.120 7.630 7.820 19,976 -0.26(-3.22%)
Jan 09, 2015 8.050 8.288 8.050 8.080 1,601 -0.02(-0.25%)
Jan 08, 2015 8.420 8.500 8.070 8.100 26,411 -0.20(-2.41%)
Jan 07, 2015 8.160 8.460 8.110 8.300 19,827 +0.19(+2.34%)
Jan 06, 2015 8.500 8.510 8.070 8.110 10,355 -0.41(-4.81%)
Jan 05, 2015 8.500 8.540 8.500 8.520 334 +0.01(+0.11%)
Jan 02, 2015 8.540 8.540 8.500 8.511 650 -0.20(-2.28%)
Dec 31, 2014 8.500 8.710 8.710 8.710 4,900 +0.20(+2.39%)
Dec 30, 2014 8.500 8.880 8.500 8.506 8,142 +0.01(+0.07%)
Dec 29, 2014 8.580 8.580 8.500 8.500 764 -0.15(-1.73%)
Dec 26, 2014 8.500 8.650 8.500 8.650 2,030 +0.15(+1.76%)
Dec 24, 2014 8.500 8.500 8.500 8.500 3,400 -0.05(-0.59%)
Dec 23, 2014 8.550 8.560 8.550 8.550 696 +0.05(+0.59%)
Dec 22, 2014 8.540 8.720 8.500 8.500 2,100 -0.06(-0.70%)
Dec 19, 2014 8.680 8.750 8.510 8.560 3,583 -0.20(-2.26%)
Dec 18, 2014 8.710 8.880 8.550 8.758 3,118 +0.28(+3.28%)
Dec 17, 2014 8.248 8.480 8.200 8.480 3,528 -0.10(-1.17%)
Dec 16, 2014 8.650 8.900 8.290 8.580 1,892 -0.32(-3.65%)
Dec 15, 2014 8.290 9.240 8.290 8.905 5,673 +0.41(+4.83%)
Dec 12, 2014 8.220 8.495 8.120 8.495 1,521 -0.20(-2.24%)
Dec 11, 2014 8.338 8.690 8.300 8.690 1,117 +0.37(+4.45%)
Dec 10, 2014 8.470 8.600 8.150 8.320 8,484 -0.15(-1.77%)
Dec 09, 2014 8.370 9.880 8.120 8.470 16,420 +0.15(+1.80%)
Dec 08, 2014 10.13 10.49 8.310 8.320 24,963 -1.41(-14.49%)
Dec 05, 2014 8.140 11.23 8.140 9.730 29,084 +1.53(+18.66%)
Dec 04, 2014 8.350 8.350 8.050 8.200 5,406 -0.11(-1.32%)
Dec 03, 2014 8.200 8.312 8.200 8.310 758 -0.12(-1.47%)
Dec 02, 2014 8.250 8.460 8.250 8.434 3,374 -0.00(-0.01%)
Dec 01, 2014 8.520 8.520 8.200 8.435 4,627 +0.30(+3.64%)
Nov 28, 2014 8.050 8.264 8.050 8.139 2,773 +0.04(+0.48%)
Nov 26, 2014 8.350 8.100 8.100 8.100 200 -0.25(-2.99%)
Nov 25, 2014 8.340 8.390 8.260 8.350 3,852 -0.05(-0.60%)
Nov 24, 2014 8.400 8.400 8.400 8.400 1,626 -0.01(-0.12%)
Nov 21, 2014 8.510 8.520 8.410 8.410 2,857 -0.12(-1.41%)
Nov 20, 2014 8.450 8.740 8.450 8.530 6,770 +0.03(+0.35%)
Nov 19, 2014 8.400 8.650 8.400 8.500 5,830 +0.05(+0.64%)
Nov 18, 2014 8.492 8.494 8.413 8.446 3,460 -0.15(-1.79%)
Nov 17, 2014 8.500 8.714 8.050 8.600 21,783 +0.10(+1.18%)
Nov 14, 2014 10.25 10.25 8.140 8.500 41,155 -2.85(-25.11%)
Nov 13, 2014 11.35 11.35 11.35 11.35 3,600 +0.00(+0.00%)
Nov 12, 2014 11.19 11.35 11.19 11.35 4,174 +0.20(+1.79%)
Nov 11, 2014 11.20 11.20 10.95 11.15 1,987 -0.05(-0.45%)
Nov 10, 2014 11.05 11.20 11.05 11.20 1,416 -0.03(-0.26%)
Nov 07, 2014 11.23 11.23 11.23 11.23 1,635 +0.01(+0.08%)
Nov 06, 2014 11.10 11.80 11.10 11.22 6,118 +0.11(+0.99%)
Nov 05, 2014 11.25 11.75 11.05 11.11 5,348 -0.17(-1.47%)
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.