Aerocentury Corp (NY: ACY )

6.090 USD -0.050 (-0.81%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 0.4700 0.4840 0.4500 0.4720 120,000 +0.00(+0.85%)
May 28, 2020 0.4800 0.5000 0.4640 0.4680 214,480 -0.01(-2.50%)
May 27, 2020 0.5400 0.5480 0.4520 0.4800 428,920 -0.07(-12.41%)
May 26, 2020 0.6040 0.6200 0.5060 0.5480 495,650 -0.07(-11.90%)
May 22, 2020 0.6620 0.6820 0.5600 0.6220 889,000 -0.07(-9.86%)
May 21, 2020 0.5000 0.7180 0.4800 0.6900 1,717,135 +0.13(+23.21%)
May 20, 2020 0.6000 0.8880 0.4400 0.5600 16,797,340 +0.12(+28.44%)
May 19, 2020 0.3320 0.4400 0.3280 0.4360 1,298,535 +0.12(+37.97%)
May 18, 2020 0.2200 0.3360 0.2200 0.3160 362,705 +0.09(+37.39%)
May 15, 2020 0.2220 0.2300 0.2160 0.2300 31,500 +0.01(+3.60%)
May 14, 2020 0.2300 0.2300 0.2100 0.2220 39,155 -0.00(-0.89%)
May 13, 2020 0.2360 0.2400 0.2000 0.2240 99,090 -0.01(-5.09%)
May 12, 2020 0.2620 0.2700 0.2240 0.2360 149,180 -0.01(-5.59%)
May 11, 2020 0.2940 0.2940 0.2500 0.2500 91,970 -0.03(-9.09%)
May 08, 2020 0.2660 0.2760 0.2660 0.2750 33,500 +0.01(+1.85%)
May 07, 2020 0.2780 0.2900 0.2680 0.2700 49,115 +0.00(+0.00%)
May 06, 2020 0.2760 0.2800 0.2680 0.2700 41,210 +0.00(+0.75%)
May 05, 2020 0.2680 0.2960 0.2660 0.2680 91,580 +0.00(+0.75%)
May 04, 2020 0.3100 0.3100 0.2640 0.2660 205,305 -0.04(-14.20%)
May 01, 2020 0.3500 0.3500 0.2960 0.3100 59,500 -0.02(-7.17%)
Apr 30, 2020 0.2880 0.3340 0.2880 0.3340 102,455 +0.03(+9.15%)
Apr 29, 2020 0.3200 0.3400 0.3040 0.3060 85,635 +0.01(+2.00%)
Apr 28, 2020 0.3500 0.3500 0.3000 0.3000 65,710 -0.02(-5.66%)
Apr 27, 2020 0.2900 0.3180 0.2834 0.3180 107,270 +0.05(+16.91%)
Apr 24, 2020 0.2780 0.3000 0.2720 0.2720 95,000 -0.00(-1.45%)
Apr 23, 2020 0.2760 0.2960 0.2660 0.2760 130,240 -0.02(-5.48%)
Apr 22, 2020 0.3020 0.3020 0.2820 0.2920 37,020 +0.01(+4.06%)
Apr 21, 2020 0.3500 0.3500 0.2800 0.2806 70,275 -0.05(-15.48%)
Apr 20, 2020 0.3080 0.3520 0.3000 0.3320 84,880 +0.03(+8.50%)
Apr 17, 2020 0.3000 0.3580 0.2814 0.3060 152,000 +0.01(+4.79%)
Apr 16, 2020 0.2920 0.3160 0.2720 0.2920 156,735 +0.00(+0.55%)
Apr 15, 2020 0.3200 0.3400 0.2600 0.2904 190,530 -0.03(-8.68%)
Apr 14, 2020 0.3380 0.3600 0.3160 0.3180 155,275 -0.00(-0.93%)
Apr 13, 2020 0.4300 0.4560 0.3140 0.3210 805,640 -0.05(-14.63%)
Apr 09, 2020 0.2600 0.4000 0.2360 0.3760 1,237,000 +0.14(+57.34%)
Apr 08, 2020 0.2400 0.2780 0.2248 0.2390 456,665 +0.00(+0.41%)
Apr 07, 2020 0.1800 0.2520 0.1775 0.2380 616,850 +0.08(+48.73%)
Apr 06, 2020 0.2140 0.2140 0.1423 0.1600 262,280 -0.04(-18.37%)
Apr 03, 2020 0.2380 0.2380 0.1900 0.1960 82,000 -0.04(-18.32%)
Apr 02, 2020 0.2400 0.2400 0.1566 0.2400 388,470 +0.06(+33.33%)
Apr 01, 2020 0.2200 0.2540 0.1800 0.1800 253,550 -0.02(-10.00%)
Mar 31, 2020 0.2140 0.2260 0.1792 0.2000 497,640 -0.05(-21.26%)
Mar 30, 2020 0.3120 0.3120 0.2380 0.2540 103,200 -0.04(-12.41%)
Mar 27, 2020 0.3580 0.3580 0.2620 0.2900 124,000 -0.06(-16.67%)
Mar 26, 2020 0.3100 0.6000 0.3100 0.3480 291,690 +0.06(+20.00%)
Mar 25, 2020 0.2750 0.2920 0.2750 0.2900 9,805 +0.02(+9.02%)
Mar 24, 2020 0.2680 0.2699 0.2660 0.2660 11,005 +0.01(+2.30%)
Mar 23, 2020 0.2800 0.2960 0.2600 0.2600 71,815 -0.02(-7.14%)
Mar 20, 2020 0.2800 0.3000 0.2800 0.2800 11,000 +0.01(+2.94%)
Mar 19, 2020 0.2720 0.2844 0.2700 0.2720 47,060 +0.01(+4.31%)
Mar 18, 2020 0.2940 0.3140 0.2540 0.2608 86,590 -0.02(-6.87%)
Mar 17, 2020 0.4760 0.4759 0.2600 0.2800 129,535 -0.17(-37.22%)
Mar 16, 2020 0.5280 0.5280 0.4440 0.4460 82,420 -0.12(-21.09%)
Mar 13, 2020 0.6320 0.6352 0.5080 0.5652 122,500 -0.07(-10.57%)
Mar 12, 2020 0.6320 0.6360 0.6320 0.6320 6,840 -0.04(-5.39%)
Mar 11, 2020 0.6680 0.6680 0.6680 0.6680 160 +0.00(+0.00%)
Mar 10, 2020 0.6800 0.6800 0.6680 0.6680 3,305 -0.06(-8.49%)
Mar 09, 2020 0.7300 0.7300 230 +0.00(+0.00%)
Mar 06, 2020 0.7320 0.7323 0.7260 0.7300 40,500 -0.00(-0.54%)
Mar 05, 2020 0.7455 0.7455 0.7300 0.7340 26,495 -0.03(-3.70%)
Mar 04, 2020 0.7500 0.7622 0.7500 0.7622 20,430 +0.02(+2.31%)
Mar 03, 2020 0.7700 0.7700 0.7450 0.7450 6,895 -0.04(-4.49%)
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.