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 (%)
Jan 31, 2017 10.37 10.43 10.37 10.43 427 +0.06(+0.57%)
Jan 30, 2017 10.60 10.60 10.21 10.38 1,800 -0.21(-1.95%)
Jan 27, 2017 10.55 10.58 10.55 10.58 1,519 -0.17(-1.57%)
Jan 26, 2017 10.70 10.75 10.51 10.75 622 +0.00(+0.00%)
Jan 25, 2017 10.59 10.75 10.59 10.75 1,125 +0.25(+2.38%)
Jan 24, 2017 10.62 10.75 10.45 10.50 8,901 -0.50(-4.55%)
Jan 23, 2017 10.95 11.00 10.57 11.00 394 +0.21(+1.90%)
Jan 20, 2017 10.80 10.80 10.60 10.79 1,924 +0.24(+2.32%)
Jan 19, 2017 11.10 11.10 10.55 10.55 8,776 -0.40(-3.65%)
Jan 18, 2017 10.65 10.95 10.65 10.95 9,990 +0.20(+1.86%)
Jan 17, 2017 10.45 11.10 10.45 10.75 9,056 +0.50(+4.88%)
Jan 13, 2017 10.25 10.25 10.25 0 -0.20(-1.91%)
Jan 12, 2017 10.40 10.45 10.20 10.45 3,665 +0.20(+1.95%)
Jan 11, 2017 10.25 10.25 10.25 10.25 300 -0.17(-1.68%)
Jan 10, 2017 10.25 10.42 10.10 10.42 2,101 -0.01(-0.12%)
Jan 09, 2017 10.45 10.45 10.30 10.44 3,703 -0.01(-0.12%)
Jan 06, 2017 10.35 10.45 10.34 10.45 1,059 +0.10(+0.97%)
Jan 05, 2017 10.45 10.45 10.25 10.35 11,343 +0.02(+0.15%)
Jan 04, 2017 10.00 10.35 9.850 10.33 10,972 +0.33(+3.35%)
Jan 03, 2017 9.700 10.20 9.700 10.00 12,441 +0.55(+5.82%)
Dec 30, 2016 9.450 9.450 9.450 0 +0.00(+0.00%)
Dec 29, 2016 9.450 9.450 9.450 9.450 790 +0.00(+0.00%)
Dec 28, 2016 9.400 9.450 9.395 9.450 1,738 +0.05(+0.53%)
Dec 27, 2016 9.300 9.400 9.225 9.400 8,900 +0.00(+0.00%)
Dec 23, 2016 9.400 9.400 9.400 0 +0.10(+1.08%)
Dec 22, 2016 9.300 9.300 9.200 9.300 2,748 +0.03(+0.27%)
Dec 21, 2016 9.300 9.300 9.271 9.275 5,269 +0.12(+1.31%)
Dec 20, 2016 9.155 9.155 9.155 9.155 200 -0.10(-1.03%)
Dec 19, 2016 9.000 9.250 9.000 9.250 600 +0.16(+1.76%)
Dec 16, 2016 9.000 9.250 9.000 9.090 2,126 +0.08(+0.94%)
Dec 15, 2016 9.000 9.050 9.000 9.005 733 +0.01(+0.06%)
Dec 14, 2016 9.000 9.150 9.000 9.000 1,371 -0.15(-1.64%)
Dec 12, 2016 9.150 15 +0.05(+0.55%)
Dec 09, 2016 8.800 9.100 8.750 9.100 1,265 -0.15(-1.62%)
Dec 08, 2016 9.300 9.300 8.650 9.250 8,048 -0.05(-0.59%)
Dec 07, 2016 9.325 9.350 9.300 9.305 1,160 +0.15(+1.69%)
Dec 05, 2016 9.150 29 +0.22(+2.44%)
Dec 02, 2016 8.805 8.932 8.805 8.932 658 -0.31(-3.39%)
Nov 30, 2016 9.245 151 -0.01(-0.05%)
Nov 29, 2016 9.241 9.250 9.200 9.250 1,336 +0.12(+1.31%)
Nov 28, 2016 8.800 9.250 8.800 9.130 2,002 +0.38(+4.28%)
Nov 25, 2016 8.850 8.850 8.755 8.755 865 -0.09(-1.07%)
Nov 23, 2016 8.850 8.850 8.850 0 -0.50(-5.30%)
Nov 21, 2016 9.345 1 -0.05(-0.59%)
Nov 18, 2016 9.250 9.450 9.250 9.400 5,260 +0.25(+2.73%)
Nov 17, 2016 9.150 9.150 9.150 9.150 100 +0.00(+0.00%)
Nov 15, 2016 9.150 9.150 9.150 0 +0.05(+0.55%)
Nov 14, 2016 9.100 9.100 9.100 9.100 1,002 -0.40(-4.21%)
Nov 11, 2016 9.395 9.500 8.605 9.500 4,841 +0.25(+2.70%)
Nov 09, 2016 9.250 21 +0.45(+5.11%)
Nov 08, 2016 8.750 8.951 8.750 8.800 4,430 -0.00(-0.01%)
Nov 07, 2016 8.900 8.900 8.801 8.801 648 -0.20(-2.21%)
Nov 04, 2016 8.813 9.000 8.813 9.000 298 +0.00(+0.00%)
Nov 02, 2016 9.000 18 +0.00(+0.00%)
Oct 31, 2016 9.000 9.000 9.000 0 -0.12(-1.32%)
Oct 28, 2016 8.750 9.120 8.700 9.120 410 +0.42(+4.83%)
Oct 27, 2016 8.700 8.700 8.700 8.700 300 -0.30(-3.33%)
Oct 25, 2016 9.000 9.000 9.000 0 +0.25(+2.86%)
Oct 24, 2016 9.000 9.000 8.750 8.750 3,101 -0.20(-2.23%)
Oct 21, 2016 9.000 9.100 8.500 8.950 8,961 -0.05(-0.56%)
Oct 20, 2016 9.200 9.350 8.900 9.000 10,711 -0.39(-4.20%)
Oct 19, 2016 8.950 9.395 8.900 9.395 3,114 +0.39(+4.39%)
Oct 18, 2016 9.100 9.100 8.700 9.000 3,802 -0.45(-4.76%)
Oct 14, 2016 9.450 9.450 9.450 9.450 100 -0.04(-0.47%)
Oct 12, 2016 8.750 9.495 9.495 9.495 1,300 +0.03(+0.37%)
Oct 07, 2016 9.050 9.460 9.050 9.460 46 +0.02(+0.24%)
Oct 05, 2016 9.110 9.438 9.438 9.438 1,100 -0.01(-0.13%)
Oct 03, 2016 9.450 9.450 9.450 9.450 29 +0.10(+1.07%)
Sep 30, 2016 9.350 9.351 9.350 9.350 1,117 +0.05(+0.54%)
Sep 29, 2016 9.350 9.350 9.299 9.299 1,100 -0.00(-0.01%)
Sep 28, 2016 9.490 9.500 9.300 9.300 1,913 -0.15(-1.57%)
Sep 27, 2016 9.448 9.448 9.448 9.448 62 +0.00(+0.00%)
Sep 26, 2016 9.000 9.448 8.900 9.448 9,830 +0.57(+6.41%)
Sep 23, 2016 8.840 8.879 8.699 8.879 4,415 +0.01(+0.06%)
Sep 22, 2016 8.820 8.874 8.685 8.874 1,303 -0.04(-0.43%)
Sep 21, 2016 8.960 8.960 8.900 8.912 386 -0.05(-0.58%)
Sep 19, 2016 8.890 8.970 8.890 8.964 101 -0.21(-2.24%)
Sep 16, 2016 8.980 9.178 8.980 9.170 743 +0.35(+3.97%)
Sep 15, 2016 8.950 8.950 8.600 8.820 2,246 -0.04(-0.45%)
Sep 14, 2016 8.750 9.030 8.750 8.860 1,115 +0.06(+0.68%)
Sep 13, 2016 8.800 8.800 8.800 8.800 247 -0.26(-2.87%)
Sep 12, 2016 9.070 9.300 9.060 9.060 4,770 -0.24(-2.61%)
Sep 09, 2016 9.200 9.200 9.200 9.303 510 -0.06(-0.68%)
Sep 08, 2016 9.302 9.367 9.170 9.367 1,203 -0.04(-0.48%)
Sep 07, 2016 9.393 9.425 9.360 9.412 2,105 +0.02(+0.23%)
Sep 06, 2016 9.410 9.430 9.292 9.390 6,894 +0.01(+0.11%)
Sep 02, 2016 9.380 9.380 9.380 9.380 800 +0.13(+1.40%)
Sep 01, 2016 9.190 9.390 9.190 9.250 1,798 +0.11(+1.20%)
Aug 31, 2016 8.720 9.140 8.720 9.140 901 +0.21(+2.34%)
Aug 30, 2016 8.960 8.989 8.770 8.931 1,979 +0.18(+2.07%)
Aug 29, 2016 8.990 8.990 8.750 8.750 3,066 -0.16(-1.76%)
Aug 26, 2016 8.850 8.907 8.850 8.907 708 +0.13(+1.48%)
Aug 25, 2016 8.880 8.890 8.700 8.777 1,431 +0.03(+0.31%)
Aug 24, 2016 8.750 8.750 8.750 8.750 637 +0.15(+1.74%)
Aug 23, 2016 8.720 8.750 8.600 8.600 839 -0.15(-1.71%)
Aug 22, 2016 8.700 8.750 8.525 8.750 1,398 +0.05(+0.59%)
Aug 19, 2016 8.700 8.735 8.650 8.699 6,518 +0.15(+1.74%)
Aug 18, 2016 8.650 8.650 8.550 8.550 1,137 +0.00(+0.00%)
Aug 17, 2016 8.500 8.662 8.500 8.550 914 +0.01(+0.13%)
Aug 16, 2016 8.550 8.675 8.500 8.539 1,470 -0.21(-2.42%)
Aug 15, 2016 8.926 8.926 8.750 8.751 2,009 -0.13(-1.46%)
Aug 12, 2016 8.881 8.881 8.881 8.881 200 +0.13(+1.44%)
Aug 11, 2016 8.780 8.925 8.750 8.755 750 -0.01(-0.17%)
Aug 10, 2016 9.030 9.030 8.770 8.770 392 -0.17(-1.90%)
Aug 04, 2016 8.700 8.940 8.940 8.940 300 -0.04(-0.41%)
Aug 03, 2016 8.976 8.976 8.976 8.976 126 +0.42(+4.86%)
Aug 02, 2016 8.560 8.560 8.560 8.560 640 +0.01(+0.12%)
Aug 01, 2016 9.050 9.050 8.550 8.550 688 -0.50(-5.52%)
Jul 29, 2016 9.085 9.085 9.050 9.050 1,377 +0.00(+0.00%)
Jul 27, 2016 9.000 9.200 9.000 9.050 41 +0.29(+3.31%)
Jul 26, 2016 8.780 8.780 8.760 8.760 465 -0.42(-4.52%)
Jul 22, 2016 8.930 9.290 8.930 9.175 3 -0.04(-0.38%)
Jul 21, 2016 9.210 9.210 9.210 9.210 345 +0.01(+0.14%)
Jul 20, 2016 9.000 9.197 9.000 9.197 1,232 -0.18(-1.94%)
Jul 19, 2016 9.350 9.380 9.350 9.380 300 +0.17(+1.90%)
Jul 18, 2016 9.070 9.205 9.023 9.205 437 -0.12(-1.30%)
Jul 14, 2016 9.350 9.380 9.290 9.326 182 -0.09(-1.00%)
Jul 12, 2016 9.420 9.420 9.420 9.420 25 +0.24(+2.60%)
Jul 11, 2016 9.250 9.250 9.181 9.181 274 +0.01(+0.12%)
Jul 08, 2016 9.170 9.170 9.170 9.170 127 -0.03(-0.33%)
Jun 30, 2016 9.200 9.200 9.200 9.200 7 -0.21(-2.23%)
Jun 29, 2016 9.210 9.490 9.180 9.410 5,086 +0.25(+2.73%)
Jun 28, 2016 9.160 9.160 9.160 9.160 104 +0.03(+0.33%)
Jun 27, 2016 9.130 9.130 9.130 9.130 3,268 +0.00(+0.00%)
Jun 24, 2016 9.369 9.369 9.130 9.130 856 -0.40(-4.20%)
Jun 22, 2016 9.520 9.530 9.520 9.530 49 -0.06(-0.58%)
Jun 21, 2016 9.586 9.586 9.586 9.586 125 -0.11(-1.18%)
Jun 17, 2016 9.110 9.700 9.110 9.700 10 +0.35(+3.74%)
Jun 16, 2016 8.950 9.350 8.700 9.350 689 +0.28(+3.09%)
Jun 15, 2016 9.170 9.170 8.960 9.070 1,170 -0.17(-1.84%)
Jun 14, 2016 9.350 9.400 9.130 9.240 2,023 -0.26(-2.74%)
Jun 13, 2016 9.250 9.540 9.210 9.500 2,009 +0.25(+2.70%)
Jun 09, 2016 9.400 9.450 9.250 9.250 260 -0.11(-1.18%)
Jun 08, 2016 9.790 9.790 9.360 9.360 5,988 -0.19(-2.02%)
Jun 07, 2016 9.500 9.553 9.380 9.553 1,084 +0.14(+1.51%)
Jun 06, 2016 9.700 9.700 9.400 9.410 3,358 -0.41(-4.18%)
Jun 03, 2016 9.700 9.970 9.700 9.820 1,243 -0.45(-4.38%)
Jun 02, 2016 10.28 10.28 10.27 10.27 1,314 +0.45(+4.58%)
Jun 01, 2016 9.730 10.00 9.730 9.820 3,113 +0.50(+5.36%)
May 31, 2016 9.320 9.320 9.320 9.320 428 +0.04(+0.43%)
May 27, 2016 9.120 9.280 9.280 9.280 2,300 -0.05(-0.54%)
May 26, 2016 9.050 9.330 9.050 9.330 403 -0.02(-0.21%)
May 25, 2016 9.350 9.350 9.350 9.350 807 +0.19(+2.07%)
May 24, 2016 9.700 9.700 9.160 9.160 5,815 +0.05(+0.55%)
May 23, 2016 9.360 9.370 9.110 9.110 667 -0.24(-2.57%)
May 19, 2016 9.400 9.460 8.940 9.350 50 -0.18(-1.89%)
May 17, 2016 9.480 9.530 9.530 9.530 2,600 +0.10(+1.08%)
May 16, 2016 9.434 9.434 8.900 9.428 2,928 +0.21(+2.31%)
May 13, 2016 8.520 9.370 8.520 9.215 2,035 -0.01(-0.05%)
May 12, 2016 9.550 9.593 9.111 9.220 9,021 -0.58(-5.92%)
May 11, 2016 9.400 9.810 9.400 9.800 3,210 +0.36(+3.81%)
May 10, 2016 9.750 10.23 9.220 9.440 6,362 -0.76(-7.45%)
May 09, 2016 10.29 10.61 10.20 10.20 1,500 -0.40(-3.77%)
May 05, 2016 10.50 10.60 10.02 10.60 110 -0.13(-1.22%)
May 03, 2016 10.70 10.73 10.73 10.73 7,300 -0.02(-0.18%)
May 02, 2016 10.73 10.80 10.59 10.75 6,517 +0.05(+0.47%)
Apr 29, 2016 10.71 11.11 10.70 10.70 634 -0.14(-1.29%)
Apr 28, 2016 11.25 11.25 10.76 10.84 11,954 -0.14(-1.28%)
Apr 27, 2016 10.94 11.05 10.80 10.98 14,597 -0.20(-1.75%)
Apr 26, 2016 11.18 11.18 11.18 11.18 120 +0.32(+2.99%)
Apr 25, 2016 10.85 10.85 10.85 10.85 488 -0.12(-1.08%)
Apr 22, 2016 10.97 10.97 10.97 10.97 500 +0.11(+1.01%)
Apr 21, 2016 10.65 10.87 10.65 10.86 670 +0.04(+0.37%)
Apr 19, 2016 11.04 10.82 10.82 10.82 20,200 -0.05(-0.46%)
Apr 18, 2016 11.00 11.25 10.85 10.87 1,526 -0.02(-0.15%)
Apr 15, 2016 11.00 11.01 10.86 10.89 1,187 -0.06(-0.57%)
Apr 14, 2016 11.35 11.35 10.95 10.95 361 +0.30(+2.80%)
Apr 13, 2016 11.04 11.10 10.65 10.65 3,129 +0.14(+1.33%)
Apr 12, 2016 10.70 10.80 10.50 10.51 7,263 -0.64(-5.74%)
Apr 08, 2016 11.15 11.15 11.15 11.15 61 -0.30(-2.62%)
Apr 07, 2016 11.45 11.45 11.45 11.45 510 +0.45(+4.09%)
Apr 06, 2016 10.67 11.00 10.50 11.00 5,519 -0.21(-1.87%)
Apr 04, 2016 10.80 11.21 10.80 11.21 10 +0.45(+4.21%)
Mar 31, 2016 10.76 10.76 10.76 10.76 249 -0.04(-0.40%)
Mar 30, 2016 10.93 11.25 10.60 10.80 10,387 -0.45(-4.00%)
Mar 29, 2016 10.86 11.25 10.71 11.25 861 +0.25(+2.27%)
Mar 28, 2016 11.00 11.00 11.00 11.00 643 +0.12(+1.10%)
Mar 23, 2016 10.52 10.88 10.88 10.88 700 +0.14(+1.30%)
Mar 22, 2016 10.03 10.74 10.03 10.74 5,493 +0.14(+1.32%)
Mar 21, 2016 10.73 10.88 10.31 10.60 4,636 -0.35(-3.20%)
Mar 18, 2016 11.19 11.19 10.90 10.95 1,595 +0.00(+0.02%)
Mar 17, 2016 10.97 11.41 10.51 10.95 2,065 +0.14(+1.26%)
Mar 16, 2016 11.81 11.81 10.08 10.81 7,625 -1.19(-9.90%)
Mar 15, 2016 12.07 12.07 11.55 12.00 4,251 -0.06(-0.50%)
Mar 14, 2016 12.06 12.27 12.06 12.06 759 -0.44(-3.52%)
Mar 11, 2016 12.12 12.52 12.07 12.50 2,681 +0.26(+2.12%)
Mar 10, 2016 13.46 13.47 12.08 12.24 12,553 -1.68(-12.07%)
Mar 09, 2016 13.90 13.92 13.89 13.92 1,963 -0.03(-0.22%)
Mar 08, 2016 13.83 14.14 13.75 13.95 2,602 -0.10(-0.71%)
Mar 07, 2016 13.85 14.33 13.85 14.05 8,388 +0.25(+1.81%)
Mar 04, 2016 13.80 14.19 13.37 13.80 12,074 -0.20(-1.43%)
Mar 03, 2016 14.15 14.15 13.78 14.00 6,422 -0.15(-1.06%)
Mar 02, 2016 13.90 14.88 13.30 14.15 18,587 +1.20(+9.27%)
Mar 01, 2016 12.85 12.95 12.72 12.95 1,629 +0.20(+1.57%)
Feb 29, 2016 12.69 12.95 12.02 12.75 3,996 +0.18(+1.43%)
Feb 26, 2016 12.36 12.95 12.34 12.57 12,876 +0.12(+0.96%)
Feb 25, 2016 11.95 12.48 11.93 12.45 12,953 +0.63(+5.33%)
Feb 24, 2016 11.90 12.35 11.82 11.82 20,132 -0.09(-0.76%)
Feb 23, 2016 11.86 12.04 11.86 11.91 899 -0.10(-0.83%)
Feb 22, 2016 12.14 12.14 12.01 12.01 1,337 +0.03(+0.25%)
Feb 19, 2016 11.98 12.22 11.98 11.98 1,370 -0.16(-1.32%)
Feb 18, 2016 12.14 12.14 12.14 12.14 348 +0.04(+0.33%)
Feb 17, 2016 12.13 12.24 12.07 12.10 2,322 +0.10(+0.83%)
Feb 16, 2016 12.17 12.17 11.97 12.00 3,092 +0.03(+0.25%)
Feb 12, 2016 11.99 11.97 11.97 11.97 500 +0.06(+0.50%)
Feb 11, 2016 11.85 11.93 11.85 11.91 2,428 +0.33(+2.85%)
Feb 10, 2016 11.70 11.70 11.58 11.58 2,059 -0.04(-0.30%)
Feb 09, 2016 11.90 11.90 11.62 11.62 2,812 -0.27(-2.31%)
Feb 08, 2016 11.58 11.89 11.40 11.89 1,750 +0.25(+2.15%)
Feb 05, 2016 11.56 11.64 11.56 11.64 300 -0.15(-1.27%)
Feb 04, 2016 11.59 11.79 11.44 11.79 2,825 +0.24(+2.08%)
Feb 03, 2016 11.13 11.55 10.88 11.55 31,376 +0.09(+0.82%)
Feb 02, 2016 10.84 11.46 10.80 11.46 35,684 +0.44(+3.96%)
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.