Aerocentury Corp (NY: ACY )

9.390 USD +0.030 (+0.32%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 11.10 11.10 10.82 10.82 3,476 -0.18(-1.64%)
Jan 28, 2016 10.83 11.00 10.83 11.00 222 +0.13(+1.20%)
Jan 26, 2016 11.02 11.02 10.87 10.87 11 -0.13(-1.18%)
Jan 25, 2016 11.03 11.18 11.00 11.00 6,248 -0.14(-1.26%)
Jan 22, 2016 11.62 11.63 11.00 11.14 5,307 -0.01(-0.09%)
Jan 21, 2016 11.00 11.27 11.00 11.15 3,864 -0.10(-0.89%)
Jan 20, 2016 11.10 11.25 10.70 11.25 1,736 -0.05(-0.44%)
Jan 19, 2016 11.50 11.94 11.10 11.30 2,005 -0.20(-1.74%)
Jan 15, 2016 11.50 11.50 11.50 11.50 7,900 -0.24(-2.09%)
Jan 14, 2016 11.74 11.74 11.74 11.74 110 +0.24(+2.13%)
Jan 13, 2016 11.59 11.95 11.50 11.50 6,413 -0.11(-0.95%)
Jan 12, 2016 11.50 11.90 11.50 11.61 33,541 +0.07(+0.63%)
Jan 11, 2016 12.45 12.72 10.49 11.54 25,464 -1.35(-10.50%)
Jan 08, 2016 12.40 12.89 12.05 12.89 15,836 +0.52(+4.21%)
Jan 07, 2016 12.39 12.40 12.23 12.37 1,113 +0.00(+0.00%)
Jan 06, 2016 12.04 12.39 12.04 12.37 1,209 +0.03(+0.23%)
Jan 05, 2016 12.20 12.40 12.07 12.34 5,399 +0.14(+1.16%)
Jan 04, 2016 12.14 12.46 12.08 12.20 9,808 -0.50(-3.94%)
Dec 31, 2015 12.44 12.70 12.70 12.70 5,200 +0.15(+1.20%)
Dec 30, 2015 12.01 12.55 11.93 12.55 2,985 +0.11(+0.88%)
Dec 29, 2015 11.88 12.44 11.80 12.44 4,028 +0.59(+4.98%)
Dec 28, 2015 11.69 11.92 11.69 11.85 13,697 -0.05(-0.42%)
Dec 24, 2015 11.60 11.90 11.90 11.90 1,600 +0.41(+3.57%)
Dec 23, 2015 11.30 11.50 11.30 11.49 2,897 +0.19(+1.68%)
Dec 22, 2015 11.86 11.94 11.00 11.30 8,603 -0.44(-3.75%)
Dec 21, 2015 12.90 12.97 11.02 11.74 8,675 -0.75(-6.00%)
Dec 18, 2015 12.30 12.49 12.25 12.49 6,646 +0.00(+0.00%)
Dec 17, 2015 12.30 12.50 12.30 12.49 11,649 -0.01(-0.08%)
Dec 16, 2015 12.85 13.00 12.15 12.50 47,827 -0.45(-3.47%)
Dec 15, 2015 12.00 12.98 12.00 12.95 33,951 +1.05(+8.86%)
Dec 14, 2015 10.75 11.90 10.75 11.90 17,054 +1.40(+13.29%)
Dec 11, 2015 9.850 10.75 9.850 10.50 9,027 +0.00(+0.00%)
Dec 10, 2015 10.02 10.50 10.02 10.50 6,710 +0.70(+7.14%)
Dec 09, 2015 9.400 10.00 9.400 9.800 3,920 +0.34(+3.59%)
Dec 08, 2015 9.250 9.460 9.233 9.460 5,329 +0.21(+2.27%)
Dec 07, 2015 9.500 9.580 9.250 9.250 6,329 +0.12(+1.31%)
Dec 04, 2015 9.370 9.600 9.023 9.130 4,015 -0.11(-1.19%)
Dec 03, 2015 9.160 9.250 9.160 9.240 463 +0.04(+0.43%)
Dec 02, 2015 9.646 9.650 9.200 9.200 6,355 -0.05(-0.54%)
Dec 01, 2015 9.440 9.950 9.150 9.250 12,935 +0.04(+0.39%)
Nov 30, 2015 9.500 9.500 9.156 9.214 4,900 -0.04(-0.39%)
Nov 27, 2015 9.380 9.380 9.136 9.250 2,402 -0.13(-1.39%)
Nov 25, 2015 9.170 9.380 9.380 9.380 3,900 +0.04(+0.44%)
Nov 24, 2015 9.357 9.357 9.260 9.339 887 +0.10(+1.07%)
Nov 23, 2015 8.870 9.425 8.870 9.240 12,981 +0.37(+4.16%)
Nov 20, 2015 8.920 8.920 8.693 8.871 7,503 -0.03(-0.33%)
Nov 19, 2015 8.900 8.900 8.378 8.900 1,842 -0.13(-1.48%)
Nov 18, 2015 9.020 9.034 9.010 9.034 1,431 +0.13(+1.47%)
Nov 17, 2015 8.914 8.920 8.635 8.903 1,018 +0.25(+2.92%)
Nov 16, 2015 8.650 8.650 8.620 8.650 319 -0.57(-6.18%)
Nov 13, 2015 9.560 9.560 8.790 9.220 2,695 +0.05(+0.55%)
Nov 11, 2015 9.400 9.400 9.170 9.170 5 +0.03(+0.33%)
Nov 10, 2015 9.240 9.790 8.750 9.140 15,423 +0.46(+5.30%)
Nov 06, 2015 8.720 9.100 8.680 8.680 80 -0.30(-3.35%)
Nov 05, 2015 8.981 8.981 8.981 8.981 326 +0.14(+1.55%)
Nov 03, 2015 8.770 8.840 8.680 8.844 3 +0.15(+1.77%)
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.