Aerocentury Corp (NY: ACY )

8.000 USD +0.090 (+1.14%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 04, 2014 11.05 11.28 11.05 11.28 2,258 +0.13(+1.14%)
Oct 31, 2014 11.20 11.21 11.12 11.15 78 -0.05(-0.46%)
Oct 30, 2014 11.20 11.20 11.20 11.20 100 -0.15(-1.32%)
Oct 29, 2014 11.35 11.36 11.35 11.35 644 -0.05(-0.44%)
Oct 28, 2014 11.27 11.82 11.25 11.40 8,146 +0.25(+2.24%)
Oct 27, 2014 10.50 11.15 11.15 11.15 1,399 +0.00(+0.00%)
Oct 24, 2014 11.15 11.15 11.15 11.15 300 -0.06(-0.54%)
Oct 23, 2014 11.19 11.31 11.15 11.21 2,927 +0.00(+0.02%)
Oct 22, 2014 11.15 11.30 11.15 11.21 2,259 -0.10(-0.90%)
Oct 20, 2014 11.41 11.41 11.31 11.31 23 +0.16(+1.43%)
Oct 17, 2014 11.40 11.40 11.15 11.15 1,005 -0.05(-0.45%)
Oct 15, 2014 11.21 11.21 11.20 11.20 86 +0.05(+0.45%)
Oct 14, 2014 11.15 11.15 11.15 11.15 192 +0.00(+0.00%)
Oct 13, 2014 11.20 11.20 11.15 11.15 1,548 +0.00(+0.00%)
Oct 10, 2014 11.24 11.27 11.15 11.15 1,963 -0.66(-5.59%)
Oct 09, 2014 11.15 11.81 11.15 11.81 295 +0.58(+5.19%)
Oct 08, 2014 11.18 11.45 11.15 11.23 1,020 -0.55(-4.69%)
Oct 07, 2014 11.41 11.78 11.25 11.78 4,102 +0.38(+3.33%)
Oct 06, 2014 11.81 11.81 11.15 11.40 5,656 +0.29(+2.61%)
Oct 03, 2014 11.79 11.79 11.10 11.11 660 -0.29(-2.54%)
Oct 02, 2014 11.26 11.75 11.10 11.40 3,849 +0.14(+1.24%)
Oct 01, 2014 10.85 11.26 10.85 11.26 215 -0.00(-0.00%)
Sep 30, 2014 11.00 11.26 11.00 11.26 2,500 +0.07(+0.63%)
Sep 26, 2014 11.19 11.19 11.19 11.19 0 +0.00(+0.00%)
Sep 25, 2014 11.20 11.20 11.00 11.19 2,400 -0.09(-0.80%)
Sep 23, 2014 11.15 11.28 11.28 11.28 6,100 +0.17(+1.58%)
Sep 22, 2014 11.41 11.41 11.11 11.11 2,404 +0.01(+0.05%)
Sep 19, 2014 11.30 11.32 11.10 11.10 3,992 -0.52(-4.48%)
Sep 18, 2014 11.62 11.62 11.62 11.62 273 +0.10(+0.87%)
Sep 17, 2014 11.88 11.39 11.39 11.52 2,057 +0.13(+1.16%)
Sep 16, 2014 11.39 11.39 11.39 11.39 172 +0.02(+0.16%)
Sep 15, 2014 11.73 11.73 11.30 11.37 5,760 +0.01(+0.09%)
Sep 12, 2014 11.20 12.39 11.20 11.36 11,945 +0.06(+0.53%)
Sep 11, 2014 11.10 11.50 11.10 11.30 1,676 -0.15(-1.31%)
Sep 10, 2014 11.61 11.61 11.30 11.45 12,789 -0.13(-1.12%)
Sep 09, 2014 11.02 11.76 11.02 11.58 6,111 -0.11(-0.94%)
Sep 08, 2014 11.35 11.69 11.30 11.69 3,774 +0.34(+2.99%)
Sep 05, 2014 11.35 11.69 11.35 11.35 6,326 -0.46(-3.89%)
Sep 04, 2014 11.40 11.81 11.40 11.81 4,715 +0.07(+0.60%)
Sep 03, 2014 11.90 11.90 11.40 11.74 3,331 +0.19(+1.64%)
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.