Aerocentury Corp (NY: ACY )

34.47 USD -0.90 (-2.54%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 9.540 9.700 9.530 9.530 7,200 +0.01(+0.11%)
Jan 30, 2007 9.300 9.590 9.260 9.520 11,800 +0.27(+2.92%)
Jan 29, 2007 9.050 9.306 9.030 9.250 14,500 +0.25(+2.78%)
Jan 26, 2007 9.220 9.227 9.000 9.000 7,300 -0.22(-2.39%)
Jan 25, 2007 9.270 9.450 9.200 9.220 6,800 -0.05(-0.54%)
Jan 24, 2007 9.560 9.560 9.000 9.270 17,700 -0.32(-3.34%)
Jan 23, 2007 9.480 9.600 9.410 9.590 23,900 +0.10(+1.05%)
Jan 22, 2007 9.100 9.600 9.050 9.490 15,000 +0.61(+6.87%)
Jan 19, 2007 8.290 9.100 7.950 8.880 50,300 +0.39(+4.59%)
Jan 18, 2007 10.00 10.24 8.000 8.490 125,600 -1.51(-15.10%)
Jan 17, 2007 9.950 10.00 9.660 10.00 44,600 -0.03(-0.30%)
Jan 16, 2007 9.950 10.03 8.860 10.03 100,400 +0.33(+3.40%)
Jan 12, 2007 8.210 10.60 8.210 9.700 168,500 +1.48(+18.00%)
Jan 11, 2007 7.500 9.490 7.499 8.220 95,400 +0.98(+13.47%)
Jan 10, 2007 7.300 7.450 7.210 7.244 13,700 +0.08(+1.18%)
Jan 09, 2007 7.150 7.500 7.150 7.160 12,100 -0.10(-1.38%)
Jan 08, 2007 7.320 7.350 7.010 7.260 16,100 -0.19(-2.55%)
Jan 05, 2007 7.390 7.550 7.250 7.450 15,200 +0.10(+1.36%)
Jan 04, 2007 7.240 7.350 7.150 7.350 18,600 +0.36(+5.15%)
Jan 03, 2007 6.580 7.150 6.580 6.990 31,700 +0.53(+8.20%)
Dec 29, 2006 6.450 6.480 6.450 6.460 4,900 +0.01(+0.16%)
Dec 28, 2006 6.390 6.450 6.350 6.450 5,600 +0.10(+1.57%)
Dec 27, 2006 6.440 6.550 6.350 6.350 8,100 -0.08(-1.24%)
Dec 26, 2006 6.440 6.440 6.428 6.430 2,900 -0.02(-0.31%)
Dec 22, 2006 6.450 6.450 6.450 6.450 100 +0.05(+0.78%)
Dec 21, 2006 6.390 6.430 6.350 6.400 4,100 +0.05(+0.79%)
Dec 20, 2006 6.240 6.350 6.240 6.350 2,400 +0.10(+1.60%)
Dec 19, 2006 6.200 6.250 6.200 6.250 2,200 +0.08(+1.30%)
Dec 18, 2006 6.170 6.170 6.170 6.170 2,200 +0.00(+0.00%)
Dec 15, 2006 6.100 6.190 6.100 6.170 6,400 +0.13(+2.15%)
Dec 14, 2006 5.830 6.050 5.830 6.040 3,800 +0.28(+4.86%)
Dec 13, 2006 5.760 5.760 5.760 5.760 0 +0.00(+0.00%)
Dec 12, 2006 5.760 5.760 5.760 5.760 100 +0.01(+0.16%)
Dec 11, 2006 5.760 5.760 5.751 5.751 900 +0.00(+0.01%)
Dec 08, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Dec 07, 2006 5.750 5.750 5.750 5.750 500 -0.01(-0.17%)
Dec 06, 2006 5.760 5.760 5.760 5.760 2,300 -0.01(-0.17%)
Dec 05, 2006 5.750 5.770 5.750 5.770 400 +0.06(+1.05%)
Dec 04, 2006 5.710 5.710 5.710 5.710 1,800 -0.03(-0.52%)
Dec 01, 2006 5.710 5.750 5.710 5.740 2,300 +0.04(+0.70%)
Nov 30, 2006 5.700 5.700 5.700 5.700 1,500 -0.12(-2.06%)
Nov 29, 2006 6.000 6.000 5.750 5.820 5,900 -0.03(-0.51%)
Nov 28, 2006 5.700 6.000 5.700 5.850 8,000 +0.19(+3.36%)
Nov 27, 2006 5.620 5.690 5.620 5.660 300 +0.01(+0.18%)
Nov 24, 2006 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Nov 22, 2006 5.650 5.650 5.650 5.650 400 +0.05(+0.89%)
Nov 21, 2006 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Nov 20, 2006 5.600 5.600 5.600 5.600 100 +0.04(+0.72%)
Nov 17, 2006 5.510 5.610 5.460 5.560 8,700 +0.06(+1.09%)
Nov 16, 2006 5.220 5.650 5.220 5.500 20,600 +0.28(+5.36%)
Nov 15, 2006 5.560 5.560 5.220 5.220 7,800 -0.28(-5.09%)
Nov 14, 2006 5.580 5.600 5.500 5.500 4,700 -0.08(-1.43%)
Nov 13, 2006 5.600 5.640 5.580 5.580 1,100 +0.03(+0.54%)
Nov 10, 2006 5.690 5.690 5.550 5.550 10,700 -0.14(-2.42%)
Nov 09, 2006 5.800 5.800 5.688 5.688 5,200 -0.20(-3.44%)
Nov 08, 2006 5.900 5.900 5.850 5.890 2,000 -0.14(-2.32%)
Nov 07, 2006 6.030 6.030 6.030 6.030 100 -0.02(-0.33%)
Nov 06, 2006 5.900 6.150 5.750 6.050 5,000 +0.15(+2.54%)
Nov 03, 2006 5.960 6.096 5.700 5.900 15,900 -0.14(-2.32%)
Nov 02, 2006 6.090 6.150 6.000 6.040 19,000 -0.04(-0.66%)
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.