Aerocentury Corp (NY: ACY )

44.34 USD +1.74 (+4.08%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2018 14.80 14.80 14.80 28 -0.43(-2.79%)
May 29, 2018 15.23 15.23 15.23 15.23 204 -0.32(-2.09%)
May 24, 2018 15.55 15.55 15.55 0 +0.15(+0.97%)
May 23, 2018 15.45 15.85 15.40 15.40 2,468 -0.50(-3.14%)
May 22, 2018 16.05 16.05 15.80 15.90 813 +0.15(+0.95%)
May 21, 2018 15.75 15.75 15.75 15.75 147 +0.00(+0.00%)
May 18, 2018 15.75 15.75 15.75 15.75 2,635 -0.07(-0.47%)
May 17, 2018 15.82 15.82 15.82 15.82 344 +0.28(+1.78%)
May 16, 2018 15.60 15.91 15.41 15.55 10,526 -0.16(-1.01%)
May 14, 2018 15.71 15.71 15.71 7 -0.40(-2.45%)
May 11, 2018 16.05 16.10 15.35 16.10 5,118 +0.35(+2.22%)
May 10, 2018 15.15 16.20 15.15 15.75 3,810 +0.30(+1.94%)
May 09, 2018 15.80 16.30 15.45 15.45 2,046 -0.65(-4.04%)
May 08, 2018 15.70 16.10 15.42 16.10 3,268 +0.35(+2.22%)
May 07, 2018 16.20 16.25 15.40 15.75 4,600 -0.10(-0.63%)
May 04, 2018 16.15 16.25 15.85 15.85 1,306 +0.20(+1.28%)
May 03, 2018 15.55 15.65 15.55 15.65 277 +0.10(+0.64%)
May 02, 2018 15.65 16.15 15.55 15.55 1,906 -0.25(-1.58%)
May 01, 2018 15.55 15.80 15.45 15.80 2,438 -0.15(-0.94%)
Apr 30, 2018 15.91 16.00 15.51 15.95 3,126 +0.10(+0.63%)
Apr 27, 2018 15.90 16.20 15.25 15.85 9,785 +0.25(+1.60%)
Apr 26, 2018 14.45 15.65 14.45 15.60 25,205 +1.05(+7.22%)
Apr 25, 2018 14.50 14.85 14.45 14.55 3,874 +0.00(+0.00%)
Apr 24, 2018 15.65 15.65 14.55 14.55 8,601 -0.35(-2.35%)
Apr 23, 2018 15.15 15.50 14.50 14.90 7,265 +0.30(+2.05%)
Apr 20, 2018 14.75 15.30 14.30 14.60 12,091 +0.05(+0.34%)
Apr 19, 2018 14.55 14.55 14.45 14.55 1,212 +0.20(+1.39%)
Apr 18, 2018 14.60 15.25 14.25 14.35 8,237 -0.25(-1.71%)
Apr 17, 2018 13.40 15.05 13.40 14.60 8,672 +1.15(+8.55%)
Apr 16, 2018 14.05 14.15 12.70 13.45 30,911 -0.65(-4.61%)
Apr 13, 2018 14.95 15.00 14.10 14.10 29,774 -0.90(-6.00%)
Apr 12, 2018 15.65 15.77 15.00 15.00 24,461 -0.70(-4.46%)
Apr 11, 2018 16.00 16.00 15.60 15.70 6,825 -0.22(-1.39%)
Apr 10, 2018 16.00 16.00 15.75 15.92 4,282 -0.08(-0.49%)
Apr 09, 2018 16.00 16.30 16.00 16.00 3,729 +0.10(+0.63%)
Apr 06, 2018 15.90 15.90 15.90 15.90 326 +0.03(+0.21%)
Apr 05, 2018 16.50 16.50 15.65 15.87 2,871 -0.12(-0.74%)
Apr 04, 2018 16.10 16.20 15.40 15.98 9,136 -0.41(-2.50%)
Apr 03, 2018 16.40 16.80 16.35 16.39 2,806 -0.65(-3.84%)
Apr 02, 2018 17.05 17.05 17.05 17.05 566 -0.25(-1.45%)
Mar 29, 2018 17.30 17.30 17.30 0 +0.05(+0.29%)
Mar 28, 2018 17.25 17.25 17.25 17.25 653 +0.15(+0.88%)
Mar 27, 2018 16.97 17.30 16.97 17.10 1,370 +0.19(+1.14%)
Mar 26, 2018 16.85 16.95 16.65 16.91 4,338 -0.29(-1.70%)
Mar 23, 2018 17.30 17.30 17.20 17.20 2,896 -0.05(-0.29%)
Mar 22, 2018 17.25 17.25 17.25 17.25 321 -0.04(-0.24%)
Mar 21, 2018 17.13 17.30 16.96 17.29 4,669 -0.05(-0.30%)
Mar 20, 2018 17.20 17.34 17.05 17.34 1,674 +0.16(+0.96%)
Mar 19, 2018 17.05 17.18 17.05 17.18 5,017 +0.48(+2.87%)
Mar 16, 2018 17.14 17.20 16.70 16.70 3,285 -0.30(-1.76%)
Mar 15, 2018 16.50 17.03 16.37 17.00 12,887 +0.70(+4.29%)
Mar 13, 2018 16.30 16.30 16.30 129 -0.30(-1.81%)
Mar 12, 2018 16.55 16.60 16.30 16.60 10,889 -0.10(-0.60%)
Mar 09, 2018 16.25 17.00 16.25 16.70 3,313 +0.60(+3.73%)
Mar 08, 2018 15.90 16.25 15.90 16.10 2,740 +0.70(+4.55%)
Mar 07, 2018 16.25 15.36 15.40 36,590 +0.80(+5.48%)
Mar 06, 2018 14.70 14.70 14.60 14.60 708 +0.20(+1.39%)
Mar 05, 2018 14.42 14.42 14.40 14.40 842 -0.11(-0.79%)
Mar 02, 2018 14.51 14.51 14.51 14.51 376 +0.09(+0.64%)
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.