Aerocentury Corp (NY: ACY )

8.180 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 15.75 16.39 15.40 16.15 15,082 +0.48(+3.07%)
Nov 27, 2009 15.24 15.75 15.23 15.67 12,672 -0.33(-2.07%)
Nov 25, 2009 15.81 16.00 15.75 16.00 3,623 +0.00(+0.00%)
Nov 24, 2009 16.25 16.25 15.86 16.00 1,185 +0.00(+0.00%)
Nov 23, 2009 16.20 16.20 16.00 16.00 8,524 -0.15(-0.93%)
Nov 20, 2009 16.05 16.15 15.95 16.15 9,052 +0.11(+0.69%)
Nov 19, 2009 16.05 16.15 15.90 16.04 9,874 +0.09(+0.56%)
Nov 18, 2009 15.70 16.31 15.70 15.95 16,986 +0.20(+1.27%)
Nov 17, 2009 15.22 16.14 15.22 15.75 14,698 -0.15(-0.94%)
Nov 16, 2009 18.46 18.50 15.41 15.90 44,818 -2.85(-15.20%)
Nov 13, 2009 19.40 19.40 18.24 18.75 9,133 -0.94(-4.76%)
Nov 12, 2009 20.90 20.90 19.20 19.69 6,682 -0.90(-4.38%)
Nov 11, 2009 22.96 22.96 20.00 20.59 9,921 -1.96(-8.69%)
Nov 10, 2009 23.80 23.80 22.01 22.55 6,443 -1.20(-5.05%)
Nov 09, 2009 22.30 23.90 22.30 23.75 7,560 +1.66(+7.51%)
Nov 06, 2009 20.50 22.25 20.40 22.09 13,654 +1.83(+9.03%)
Nov 05, 2009 20.75 21.70 19.10 20.26 19,320 -0.49(-2.36%)
Nov 04, 2009 19.50 20.79 19.50 20.75 6,611 +1.20(+6.14%)
Nov 03, 2009 20.22 20.76 19.50 19.55 20,797 -1.30(-6.24%)
Nov 02, 2009 20.51 21.70 20.51 20.85 7,926 +0.15(+0.72%)
Oct 30, 2009 23.92 23.92 20.25 20.70 12,798 -2.08(-9.13%)
Oct 29, 2009 22.11 23.86 21.85 22.78 11,899 +0.77(+3.50%)
Oct 28, 2009 24.05 24.80 21.85 22.01 21,373 -1.79(-7.52%)
Oct 27, 2009 23.70 24.08 23.49 23.80 5,462 +0.15(+0.63%)
Oct 26, 2009 24.19 24.78 23.05 23.65 21,705 -1.11(-4.48%)
Oct 23, 2009 24.56 24.95 24.50 24.76 23,088 +0.96(+4.03%)
Oct 22, 2009 21.70 23.84 21.26 23.80 13,153 +2.50(+11.74%)
Oct 21, 2009 21.90 21.90 20.82 21.30 8,311 -0.50(-2.29%)
Oct 20, 2009 21.12 21.80 21.12 21.80 7,170 +0.80(+3.81%)
Oct 19, 2009 21.68 21.68 19.88 21.00 8,579 +0.46(+2.24%)
Oct 16, 2009 20.47 20.54 19.75 20.54 8,267 +0.19(+0.93%)
Oct 15, 2009 20.10 20.45 20.07 20.35 4,558 +0.27(+1.34%)
Oct 14, 2009 19.44 20.20 19.10 20.08 8,203 +0.58(+2.98%)
Oct 13, 2009 19.99 19.99 19.50 19.50 4,315 -0.39(-1.94%)
Oct 12, 2009 20.00 20.50 19.77 19.89 6,011 -0.11(-0.57%)
Oct 09, 2009 19.93 20.44 19.45 20.00 6,267 +0.63(+3.25%)
Oct 08, 2009 18.75 19.75 18.75 19.37 9,840 +0.72(+3.87%)
Oct 07, 2009 18.20 18.75 18.20 18.65 5,060 +0.65(+3.60%)
Oct 06, 2009 20.36 20.54 17.55 18.00 29,646 -2.22(-10.97%)
Oct 05, 2009 19.55 20.80 19.51 20.22 15,962 +0.72(+3.69%)
Oct 02, 2009 19.45 19.97 19.38 19.50 9,849 +0.05(+0.26%)
Oct 01, 2009 19.99 19.99 18.80 19.45 23,094 -0.44(-2.21%)
Sep 30, 2009 18.65 19.95 18.53 19.89 14,063 +1.28(+6.88%)
Sep 29, 2009 18.50 18.80 18.40 18.61 4,396 +0.21(+1.14%)
Sep 28, 2009 17.90 18.40 17.50 18.40 11,949 +0.81(+4.60%)
Sep 25, 2009 17.61 17.61 17.59 17.59 550 -0.04(-0.23%)
Sep 24, 2009 17.53 17.90 17.39 17.63 4,500 -0.32(-1.78%)
Sep 23, 2009 18.48 18.48 17.20 17.95 13,235 -0.07(-0.39%)
Sep 22, 2009 18.09 18.24 18.02 18.02 10,542 +0.11(+0.59%)
Sep 21, 2009 17.10 18.50 17.10 17.91 11,689 +0.26(+1.49%)
Sep 18, 2009 17.79 17.79 16.88 17.65 10,455 +1.15(+6.97%)
Sep 17, 2009 18.41 18.80 16.20 16.50 37,663 -1.89(-10.28%)
Sep 16, 2009 17.55 19.50 17.55 18.39 17,417 +1.14(+6.61%)
Sep 15, 2009 15.48 17.48 15.19 17.25 29,169 +2.36(+15.82%)
Sep 14, 2009 13.65 15.25 13.65 14.89 14,030 +1.38(+10.24%)
Sep 11, 2009 12.75 13.80 12.65 13.51 6,052 +0.96(+7.65%)
Sep 10, 2009 13.00 13.00 12.55 12.55 2,443 -0.66(-5.00%)
Sep 09, 2009 14.00 14.00 13.21 13.21 2,800 -0.43(-3.15%)
Sep 08, 2009 13.50 13.65 13.35 13.64 3,500 +0.29(+2.17%)
Sep 04, 2009 13.37 13.99 13.35 13.35 11,341 +0.24(+1.83%)
Sep 03, 2009 13.00 13.35 13.00 13.11 2,000 +0.41(+3.23%)
Sep 02, 2009 12.95 12.95 12.70 12.70 900 +0.10(+0.79%)
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.