Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aerocentury Corp (NY: ACY )

2.450 UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 25, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2005 3.600 3.660 3.590 3.660 2,400 +0.07(+1.95%)
Jul 28, 2005 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
Jul 27, 2005 3.570 3.590 3.570 3.590 1,300 +0.00(+0.00%)
Jul 26, 2005 3.550 3.590 3.550 3.590 1,000 +0.00(+0.00%)
Jul 25, 2005 3.640 3.690 3.580 3.590 6,100 -0.05(-1.37%)
Jul 22, 2005 3.640 3.700 3.640 3.640 2,400 -0.01(-0.27%)
Jul 21, 2005 3.750 3.750 3.650 3.650 3,600 -0.05(-1.35%)
Jul 20, 2005 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Jul 19, 2005 3.700 3.750 3.610 3.700 6,700 +0.05(+1.37%)
Jul 18, 2005 3.640 3.700 3.500 3.650 12,300 +0.01(+0.27%)
Jul 15, 2005 3.430 3.640 3.430 3.640 8,700 +0.22(+6.43%)
Jul 14, 2005 3.450 3.470 3.420 3.420 3,200 -0.03(-0.87%)
Jul 13, 2005 3.400 3.450 3.400 3.450 3,200 +0.09(+2.68%)
Jul 12, 2005 3.450 3.450 3.360 3.360 2,800 +0.01(+0.30%)
Jul 11, 2005 3.350 3.350 3.350 3.350 200 +0.01(+0.30%)
Jul 08, 2005 3.280 3.340 3.280 3.340 300 +0.06(+1.83%)
Jul 07, 2005 3.270 3.280 3.270 3.280 700 -0.03(-0.91%)
Jul 06, 2005 3.300 3.350 3.300 3.310 4,100 +0.00(+0.00%)
Jul 05, 2005 3.300 3.330 3.270 3.310 1,700 +0.01(+0.30%)
Jul 01, 2005 3.260 3.300 3.260 3.300 1,700 +0.05(+1.54%)
Jun 30, 2005 3.350 3.350 3.250 3.250 3,500 -0.10(-2.99%)
Jun 29, 2005 3.500 3.500 3.350 3.350 5,200 -0.05(-1.47%)
Jun 28, 2005 3.600 3.620 3.400 3.400 7,200 -0.20(-5.56%)
Jun 27, 2005 3.600 3.630 3.600 3.600 1,000 +0.00(+0.00%)
Jun 24, 2005 3.620 3.626 3.600 3.600 2,400 -0.05(-1.37%)
Jun 23, 2005 3.700 3.760 3.640 3.650 23,100 -0.10(-2.67%)
Jun 22, 2005 3.780 3.780 3.750 3.750 1,000 -0.05(-1.32%)
Jun 21, 2005 3.800 3.800 3.800 3.800 300 +0.01(+0.26%)
Jun 20, 2005 3.700 3.790 3.700 3.790 300 +0.04(+1.07%)
Jun 17, 2005 3.730 3.750 3.650 3.750 9,000 +0.03(+0.81%)
Jun 16, 2005 3.760 3.760 3.690 3.720 4,000 -0.05(-1.33%)
Jun 15, 2005 3.770 3.770 3.770 3.770 800 +0.06(+1.62%)
Jun 14, 2005 3.740 3.770 3.710 3.710 3,000 -0.03(-0.80%)
Jun 13, 2005 3.650 3.750 3.650 3.740 4,900 +0.09(+2.47%)
Jun 10, 2005 3.800 3.800 3.640 3.650 2,000 -0.10(-2.67%)
Jun 09, 2005 3.700 3.760 3.660 3.750 6,400 +0.04(+1.08%)
Jun 08, 2005 3.650 3.850 3.470 3.710 20,300 +0.11(+3.06%)
Jun 07, 2005 3.350 3.600 3.240 3.600 22,500 +0.26(+7.78%)
Jun 06, 2005 3.150 3.360 3.150 3.340 22,200 +0.14(+4.37%)
Jun 03, 2005 3.150 3.200 3.100 3.200 6,600 +0.04(+1.27%)
Jun 02, 2005 3.150 3.160 3.150 3.160 700 +0.01(+0.32%)
Jun 01, 2005 3.100 3.210 3.100 3.150 2,700 -0.01(-0.32%)
May 31, 2005 3.050 3.160 3.000 3.160 3,500 +0.11(+3.61%)
May 27, 2005 3.100 3.100 3.050 3.050 19,500 -0.01(-0.33%)
May 26, 2005 3.060 3.060 3.060 3.060 1,000 +0.00(+0.00%)
May 25, 2005 3.060 3.060 3.060 3.060 200 +0.00(+0.00%)
May 24, 2005 3.060 3.060 3.060 3.060 1,300 -0.04(-1.29%)
May 23, 2005 3.060 3.190 3.060 3.100 1,400 +0.05(+1.64%)
May 20, 2005 2.980 3.050 2.980 3.050 4,500 +0.05(+1.67%)
May 19, 2005 3.010 3.060 2.930 3.000 3,400 -0.05(-1.64%)
May 17, 2005 2.870 3.050 2.870 3.050 27,000 +0.08(+2.69%)
May 16, 2005 3.000 3.010 2.950 2.970 33,000 -0.08(-2.62%)
May 13, 2005 3.110 3.150 3.050 3.050 7,000 -0.05(-1.61%)
May 12, 2005 3.100 3.180 3.000 3.100 6,300 -0.05(-1.59%)
May 11, 2005 3.100 3.160 3.100 3.150 17,000 +0.00(+0.00%)
May 10, 2005 3.500 3.500 3.100 3.150 22,400 -0.25(-7.35%)
May 09, 2005 3.400 3.400 3.400 3.400 800 -0.01(-0.29%)
May 06, 2005 3.300 3.540 3.300 3.410 14,000 +0.17(+5.25%)
May 05, 2005 3.200 3.300 3.170 3.240 9,700 +0.09(+2.86%)
May 04, 2005 3.150 3.160 3.050 3.150 14,900 -0.05(-1.56%)
May 03, 2005 3.070 3.200 3.070 3.200 6,000 +0.13(+4.23%)
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.