Aerocentury Corp (NY: ACY )

8.750 USD -0.800 (-8.38%)
Streaming Delayed Price Updated: 12:48 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 9.000 9.065 9.000 9.050 596 -0.21(-2.23%)
May 28, 2015 8.900 9.256 8.900 9.256 2,526 +0.31(+3.42%)
May 27, 2015 8.850 8.994 8.850 8.950 750 +0.00(+0.00%)
May 26, 2015 8.900 9.000 8.860 8.950 1,572 +0.00(+0.00%)
May 22, 2015 8.910 8.950 8.950 8.950 1,700 +0.00(+0.00%)
May 21, 2015 8.860 9.300 8.860 8.950 400 -0.06(-0.63%)
May 20, 2015 9.000 9.050 8.915 9.007 1,006 +0.01(+0.08%)
May 19, 2015 9.010 9.010 9.000 9.000 209 -0.31(-3.33%)
May 18, 2015 9.300 9.310 9.290 9.310 2,415 -0.07(-0.75%)
May 15, 2015 9.390 9.390 9.360 9.380 2,011 +0.03(+0.27%)
May 14, 2015 9.350 9.355 9.350 9.355 600 -0.06(-0.68%)
May 13, 2015 9.280 9.419 8.740 9.419 13,750 +0.14(+1.50%)
May 12, 2015 10.38 10.38 9.280 9.280 7,568 -0.70(-7.01%)
May 11, 2015 10.51 10.51 9.980 9.980 4,960 -0.54(-5.13%)
May 08, 2015 10.52 10.80 10.52 10.52 8,017 -0.43(-3.96%)
May 07, 2015 10.65 10.96 10.65 10.95 718 +0.05(+0.49%)
May 06, 2015 11.16 11.16 10.90 10.90 460 -0.35(-3.11%)
May 05, 2015 11.25 11.25 11.25 11.25 260 -0.27(-2.34%)
May 04, 2015 11.07 11.52 10.65 11.52 940 +0.31(+2.75%)
May 01, 2015 11.05 11.21 11.05 11.21 2,169 -0.49(-4.17%)
Apr 30, 2015 11.07 11.70 11.07 11.70 483 +0.30(+2.63%)
Apr 29, 2015 11.40 11.40 11.40 11.40 485 -0.39(-3.31%)
Apr 28, 2015 10.95 11.85 10.95 11.79 4,523 +0.45(+4.00%)
Apr 27, 2015 11.40 11.40 11.12 11.34 1,453 -0.30(-2.61%)
Apr 24, 2015 11.71 12.14 11.51 11.64 3,105 -0.46(-3.80%)
Apr 21, 2015 11.60 12.29 11.60 12.10 5 +0.00(+0.00%)
Apr 20, 2015 12.12 12.76 11.20 12.10 8,769 -0.79(-6.13%)
Apr 17, 2015 12.35 12.90 12.35 12.89 1,120 -0.30(-2.27%)
Apr 16, 2015 13.26 13.26 13.15 13.19 3,815 +0.38(+2.97%)
Apr 15, 2015 12.70 12.98 12.70 12.81 1,320 +0.43(+3.47%)
Apr 14, 2015 12.71 12.72 12.09 12.38 6,709 -0.32(-2.52%)
Apr 13, 2015 12.72 12.72 12.70 12.70 1,308 -0.21(-1.63%)
Apr 10, 2015 12.91 12.91 12.91 12.91 389 +0.21(+1.65%)
Apr 09, 2015 12.80 13.10 12.10 12.70 23,375 -0.55(-4.15%)
Apr 08, 2015 12.80 13.25 12.20 13.25 18,178 +0.55(+4.33%)
Apr 07, 2015 12.70 12.70 12.70 12.70 102 +0.57(+4.74%)
Apr 06, 2015 12.02 12.20 12.00 12.12 2,323 -1.04(-7.87%)
Apr 02, 2015 13.20 13.16 13.16 13.16 4,000 +0.01(+0.08%)
Apr 01, 2015 13.32 13.45 12.76 13.15 3,698 -0.11(-0.83%)
Mar 31, 2015 12.65 13.26 11.56 13.26 24,766 +0.61(+4.82%)
Mar 30, 2015 12.25 12.85 12.25 12.65 3,335 +0.95(+8.12%)
Mar 27, 2015 11.20 12.20 11.20 11.70 10,624 +0.03(+0.26%)
Mar 26, 2015 11.20 12.07 10.75 11.67 21,002 +0.52(+4.64%)
Mar 25, 2015 12.06 12.06 11.15 11.15 3,827 -0.90(-7.45%)
Mar 20, 2015 11.48 12.05 11.48 12.05 18 +0.44(+3.79%)
Mar 19, 2015 12.25 12.25 11.60 11.61 4,231 -1.09(-8.58%)
Mar 18, 2015 12.76 12.76 12.70 12.70 869 -0.57(-4.30%)
Mar 17, 2015 13.35 13.35 13.25 13.27 7,092 -0.08(-0.60%)
Mar 16, 2015 13.25 13.51 13.25 13.35 1,599 +0.08(+0.60%)
Mar 13, 2015 13.75 14.00 13.27 13.27 24,110 -0.53(-3.84%)
Mar 12, 2015 13.87 13.87 13.68 13.80 12,245 -0.09(-0.65%)
Mar 11, 2015 13.80 14.00 13.75 13.89 9,764 +0.39(+2.89%)
Mar 10, 2015 13.50 13.50 13.07 13.50 10,774 +0.00(+0.00%)
Mar 09, 2015 12.35 13.50 12.35 13.50 17,393 +1.12(+9.05%)
Mar 06, 2015 11.51 12.38 11.51 12.38 5,760 +0.19(+1.57%)
Mar 05, 2015 12.50 12.60 12.05 12.19 26,723 -0.59(-4.63%)
Mar 04, 2015 11.80 12.78 10.82 12.78 18,958 +1.69(+15.24%)
Mar 03, 2015 10.65 11.09 10.60 11.09 4,316 +0.95(+9.37%)
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.