Aerocentury Corp (NY: ACY )

36.12 USD +1.13 (+3.23%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 12.15 12.80 11.23 12.80 5,482 +0.75(+6.22%)
Jul 28, 2017 11.50 12.05 11.05 12.05 7,760 +0.35(+2.99%)
Jul 27, 2017 12.30 12.30 11.50 11.70 12,105 -0.90(-7.14%)
Jul 26, 2017 13.30 13.30 12.25 12.60 7,635 -0.50(-3.82%)
Jul 25, 2017 12.55 13.10 12.37 13.10 6,055 +0.43(+3.40%)
Jul 24, 2017 12.70 13.07 12.45 12.67 8,957 -0.03(-0.24%)
Jul 21, 2017 12.10 12.70 12.10 12.70 6,825 +0.60(+4.96%)
Jul 20, 2017 12.20 12.50 12.06 12.10 35,151 -0.97(-7.46%)
Jul 19, 2017 14.20 14.25 12.68 13.07 34,580 -1.12(-7.92%)
Jul 18, 2017 14.70 14.95 14.18 14.20 8,513 -0.70(-4.70%)
Jul 17, 2017 14.70 15.05 14.70 14.90 21,267 +0.20(+1.36%)
Jul 14, 2017 14.70 15.15 14.58 14.70 17,634 +0.25(+1.73%)
Jul 13, 2017 14.20 14.71 14.15 14.45 12,126 +0.60(+4.33%)
Jul 12, 2017 15.45 16.10 13.50 13.85 45,078 -1.15(-7.67%)
Jul 11, 2017 14.00 15.70 14.00 15.00 51,331 +1.32(+9.69%)
Jul 10, 2017 13.00 13.90 13.00 13.68 14,676 +0.78(+6.01%)
Jul 07, 2017 12.40 12.90 11.95 12.90 13,630 +0.62(+5.09%)
Jul 06, 2017 12.23 12.30 12.21 12.28 2,401 -0.07(-0.61%)
Jul 05, 2017 12.80 12.80 12.35 12.35 1,854 +0.01(+0.11%)
Jul 03, 2017 12.70 12.70 12.15 12.34 5,210 -0.22(-1.76%)
Jun 30, 2017 12.50 12.56 12.21 12.56 4,103 +0.06(+0.46%)
Jun 29, 2017 11.90 12.50 11.90 12.50 5,222 +0.60(+5.04%)
Jun 28, 2017 11.17 11.90 11.17 11.90 2,992 +0.48(+4.18%)
Jun 27, 2017 11.95 12.00 11.42 11.42 3,303 -0.43(-3.61%)
Jun 26, 2017 12.65 12.65 11.60 11.85 9,119 -0.89(-6.98%)
Jun 23, 2017 12.79 12.95 12.35 12.74 8,200 -0.06(-0.47%)
Jun 22, 2017 12.85 12.93 12.40 12.80 5,303 +0.00(+0.00%)
Jun 21, 2017 12.50 12.80 12.45 12.80 1,549 +0.45(+3.64%)
Jun 20, 2017 12.83 12.83 12.35 12.35 3,453 -0.55(-4.26%)
Jun 19, 2017 12.40 12.90 12.35 12.90 7,375 +0.50(+4.03%)
Jun 16, 2017 13.10 13.10 12.25 12.40 6,534 +0.15(+1.22%)
Jun 15, 2017 12.10 12.50 12.06 12.25 12,569 +0.25(+2.08%)
Jun 14, 2017 11.55 12.00 11.55 12.00 883 +0.48(+4.19%)
Jun 13, 2017 11.19 11.88 11.19 11.52 3,195 -0.53(-4.42%)
Jun 12, 2017 11.90 12.40 11.67 12.05 5,816 +0.10(+0.84%)
Jun 09, 2017 12.15 12.15 11.15 11.95 12,774 +0.10(+0.84%)
Jun 08, 2017 11.70 11.85 11.60 11.85 7,516 +0.19(+1.59%)
Jun 07, 2017 10.71 11.70 10.71 11.66 7,664 +0.76(+7.01%)
Jun 06, 2017 10.50 10.90 10.40 10.90 8,339 +0.40(+3.81%)
Jun 05, 2017 10.45 10.50 10.25 10.50 2,207 +0.15(+1.45%)
Jun 02, 2017 10.25 10.35 10.25 10.35 1,464 +0.00(+0.00%)
Jun 01, 2017 10.38 10.50 10.25 10.35 7,940 +0.00(+0.00%)
May 31, 2017 10.40 10.40 10.26 10.35 3,016 -0.05(-0.48%)
May 30, 2017 10.10 10.40 10.10 10.40 4,428 +0.12(+1.16%)
May 26, 2017 10.27 10.31 10.27 10.28 3,177 -0.12(-1.15%)
May 25, 2017 10.40 10.40 10.20 10.40 3,651 +0.16(+1.52%)
May 24, 2017 10.50 10.50 10.24 10.24 2,638 -0.06(-0.54%)
May 23, 2017 10.44 10.45 9.995 10.30 16,979 +0.10(+0.98%)
May 22, 2017 10.40 10.40 9.975 10.20 7,506 -0.35(-3.32%)
May 18, 2017 10.55 20 -0.02(-0.15%)
May 17, 2017 10.57 10.57 10.57 10.57 238 -0.08(-0.79%)
May 16, 2017 10.80 10.80 10.65 10.65 322 -0.15(-1.39%)
May 15, 2017 10.50 10.90 10.50 10.80 5,549 +0.30(+2.86%)
May 12, 2017 10.34 10.50 10.34 10.50 16,738 +0.25(+2.44%)
May 11, 2017 9.950 10.44 9.950 10.25 6,690 +0.52(+5.35%)
May 10, 2017 9.729 9.729 9.729 9.729 113 +0.03(+0.30%)
May 08, 2017 9.700 9 +0.00(+0.00%)
May 02, 2017 9.700 3 -0.10(-1.02%)
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.