Aerocentury Corp (NY: ACY )

8.660 USD +0.950 (+12.32%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 13.02 13.50 13.00 13.10 8,216 -0.55(-4.03%)
Aug 30, 2010 14.00 14.20 13.20 13.65 12,061 -1.12(-7.58%)
Aug 27, 2010 14.77 14.83 14.40 14.77 1,400 +0.25(+1.76%)
Aug 26, 2010 14.52 14.60 14.22 14.52 8,850 +0.02(+0.10%)
Aug 25, 2010 13.90 14.94 13.61 14.50 9,781 -0.08(-0.55%)
Aug 24, 2010 15.06 15.10 14.50 14.58 2,875 -0.54(-3.54%)
Aug 23, 2010 16.51 16.51 14.75 15.12 45,466 +0.39(+2.65%)
Aug 20, 2010 14.65 14.80 14.60 14.72 5,140 -0.08(-0.51%)
Aug 19, 2010 15.71 15.71 14.80 14.80 9,486 -0.78(-5.01%)
Aug 18, 2010 15.50 15.62 15.44 15.58 14,971 +0.38(+2.50%)
Aug 17, 2010 15.08 15.48 15.08 15.20 9,809 +0.10(+0.66%)
Aug 16, 2010 15.40 15.40 15.00 15.10 18,305 -0.25(-1.63%)
Aug 13, 2010 15.35 16.80 15.00 15.35 49,953 -2.99(-16.30%)
Aug 12, 2010 19.29 19.49 17.51 18.34 12,238 -1.16(-5.95%)
Aug 11, 2010 19.19 19.51 19.19 19.50 1,199 -0.10(-0.51%)
Aug 10, 2010 19.90 19.90 19.60 19.60 3,059 -0.10(-0.51%)
Aug 09, 2010 19.68 19.89 19.48 19.70 4,411 +0.24(+1.23%)
Aug 06, 2010 19.46 19.46 19.46 19.46 160 +0.19(+0.99%)
Aug 05, 2010 19.24 19.55 19.24 19.27 2,945 +0.02(+0.10%)
Aug 04, 2010 19.33 19.77 18.25 19.25 12,924 -0.50(-2.53%)
Aug 03, 2010 19.05 19.97 18.66 19.75 4,229 -0.06(-0.33%)
Aug 02, 2010 19.95 20.25 19.10 19.82 3,568 -0.13(-0.68%)
Jul 30, 2010 19.95 22.38 19.71 19.95 1,600 -0.17(-0.84%)
Jul 29, 2010 19.75 20.12 19.75 20.12 850 +0.12(+0.60%)
Jul 28, 2010 20.00 20.00 18.63 20.00 4,432 -0.23(-1.14%)
Jul 27, 2010 20.35 20.38 19.40 20.23 2,200 +0.32(+1.61%)
Jul 26, 2010 20.25 20.25 19.21 19.91 1,393 +0.16(+0.81%)
Jul 23, 2010 19.50 19.75 19.50 19.75 1,008 +0.80(+4.23%)
Jul 22, 2010 18.61 18.95 18.53 18.95 2,750 +0.58(+3.18%)
Jul 21, 2010 18.15 18.43 18.15 18.36 1,100 +0.24(+1.35%)
Jul 20, 2010 18.01 18.45 18.00 18.12 5,767 +0.14(+0.78%)
Jul 19, 2010 18.20 18.44 17.50 17.98 13,285 -0.52(-2.81%)
Jul 16, 2010 18.50 18.55 18.50 18.50 1,647 -0.40(-2.12%)
Jul 15, 2010 19.75 19.75 18.57 18.90 2,207 -0.10(-0.53%)
Jul 14, 2010 19.26 19.26 18.99 19.00 673 +0.00(+0.00%)
Jul 13, 2010 18.79 19.00 18.79 19.00 1,000 +0.26(+1.39%)
Jul 12, 2010 18.37 18.75 18.32 18.74 1,135 -0.16(-0.85%)
Jul 09, 2010 18.90 18.90 18.25 18.90 1,100 +0.25(+1.34%)
Jul 08, 2010 18.94 19.00 18.65 18.65 1,500 -0.10(-0.53%)
Jul 07, 2010 18.75 18.76 18.33 18.75 3,917 +0.35(+1.90%)
Jul 06, 2010 18.85 19.15 18.40 18.40 1,995 -0.10(-0.54%)
Jul 02, 2010 18.50 19.19 18.50 18.50 1,585 -0.32(-1.70%)
Jul 01, 2010 20.40 20.40 18.22 18.82 5,800 -2.12(-10.15%)
Jun 30, 2010 20.21 20.98 20.00 20.95 1,300 +0.18(+0.84%)
Jun 29, 2010 21.98 21.98 20.77 20.77 6,946 -1.43(-6.44%)
Jun 25, 2010 22.20 23.12 22.20 22.20 2,364 -1.30(-5.53%)
Jun 24, 2010 23.23 23.65 23.00 23.50 10,900 -0.22(-0.93%)
Jun 23, 2010 22.58 23.95 22.58 23.72 8,616 +1.47(+6.61%)
Jun 22, 2010 21.94 22.25 21.79 22.25 5,766 +0.46(+2.11%)
Jun 21, 2010 22.00 22.00 21.20 21.79 11,490 +0.64(+3.03%)
Jun 18, 2010 21.15 21.47 20.35 21.15 5,280 +0.87(+4.29%)
Jun 17, 2010 19.92 20.54 19.80 20.28 3,819 +0.58(+2.94%)
Jun 16, 2010 19.93 19.93 19.55 19.70 1,900 -0.25(-1.25%)
Jun 15, 2010 20.10 20.73 19.82 19.95 3,249 +0.02(+0.10%)
Jun 14, 2010 19.82 20.09 19.80 19.93 1,500 +0.25(+1.27%)
Jun 11, 2010 19.00 19.75 19.00 19.68 1,000 +0.78(+4.13%)
Jun 10, 2010 18.67 18.90 18.10 18.90 2,966 +0.55(+3.00%)
Jun 09, 2010 18.37 18.75 17.95 18.35 3,388 +0.10(+0.55%)
Jun 08, 2010 18.60 18.68 17.65 18.25 6,457 -0.78(-4.10%)
Jun 07, 2010 18.75 19.22 18.75 19.03 2,002 +0.08(+0.42%)
Jun 04, 2010 18.95 19.55 18.60 18.95 12,154 -1.95(-9.33%)
Jun 03, 2010 20.97 20.97 20.85 20.90 1,000 +0.05(+0.24%)
Jun 02, 2010 20.65 20.85 20.65 20.85 1,535 +0.21(+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.