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 (%)
Jan 31, 2006 0.7500 0.7500 0.7500 0.7500 2,000 +0.01(+1.63%)
Jan 30, 2006 0.7500 0.7500 0.7340 0.7380 11,500 -0.00(-0.27%)
Jan 27, 2006 0.7100 0.7500 0.7100 0.7400 47,000 +0.03(+4.23%)
Jan 26, 2006 0.6800 0.7140 0.6700 0.7100 37,000 +0.04(+5.97%)
Jan 25, 2006 0.6500 0.6700 0.6500 0.6700 16,500 +0.02(+3.08%)
Jan 24, 2006 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jan 23, 2006 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jan 20, 2006 0.6500 0.6614 0.6400 0.6500 14,000 -0.01(-1.81%)
Jan 19, 2006 0.6620 0.6620 0.6620 0.6620 500 +0.00(+0.61%)
Jan 18, 2006 0.6500 0.6580 0.6500 0.6580 10,500 +0.00(+0.00%)
Jan 17, 2006 0.6620 0.6620 0.6580 0.6580 1,000 -0.01(-0.90%)
Jan 13, 2006 0.6600 0.6640 0.6600 0.6640 2,000 +0.01(+2.15%)
Jan 12, 2006 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jan 11, 2006 0.6440 0.6500 0.6440 0.6500 5,000 +0.01(+1.88%)
Jan 10, 2006 0.6300 0.6380 0.6300 0.6380 13,500 -0.00(-0.31%)
Jan 09, 2006 0.6400 0.6400 0.6400 0.6400 2,500 -0.01(-1.23%)
Jan 06, 2006 0.6580 0.6580 0.6480 0.6480 2,500 +0.00(+0.00%)
Jan 05, 2006 0.6480 0.6480 0.6480 0.6480 1,500 -0.00(-0.31%)
Jan 04, 2006 0.6480 0.6500 0.6480 0.6500 4,500 -0.01(-1.22%)
Jan 03, 2006 0.6580 0.6580 0.6580 0.6580 0 +0.00(+0.00%)
Dec 30, 2005 0.6340 0.6580 0.6340 0.6580 10,000 +0.01(+1.23%)
Dec 29, 2005 0.6320 0.6500 0.6320 0.6500 18,500 +0.01(+1.56%)
Dec 28, 2005 0.6320 0.6400 0.6320 0.6400 5,000 +0.00(+0.00%)
Dec 27, 2005 0.6400 0.6400 0.6400 0.6400 3,500 +0.00(+0.00%)
Dec 23, 2005 0.6560 0.6560 0.6400 0.6400 7,500 -0.03(-3.90%)
Dec 22, 2005 0.6660 0.6660 0.6400 0.6660 20,000 +0.03(+4.06%)
Dec 21, 2005 0.6500 0.6500 0.6400 0.6400 5,000 -0.01(-1.54%)
Dec 20, 2005 0.6440 0.6500 0.6400 0.6500 5,000 +0.00(+0.00%)
Dec 19, 2005 0.6500 0.6500 0.6500 0.6500 500 -0.01(-1.22%)
Dec 16, 2005 0.6440 0.6580 0.6440 0.6580 9,500 +0.01(+0.92%)
Dec 15, 2005 0.6520 0.6520 0.6520 0.6520 4,000 +0.00(+0.00%)
Dec 14, 2005 0.6540 0.6540 0.6520 0.6520 18,500 -0.01(-1.51%)
Dec 13, 2005 0.6800 0.6800 0.6620 0.6620 7,500 -0.03(-3.78%)
Dec 12, 2005 0.6900 0.6900 0.6700 0.6880 25,500 -0.01(-1.71%)
Dec 09, 2005 0.7000 0.7000 0.7000 0.7000 1,000 -0.02(-2.23%)
Dec 08, 2005 0.7100 0.7160 0.7000 0.7160 12,500 -0.00(-0.28%)
Dec 07, 2005 0.7040 0.7180 0.7040 0.7180 5,000 +0.03(+4.06%)
Dec 06, 2005 0.6900 0.6920 0.6840 0.6900 20,000 +0.01(+1.47%)
Dec 05, 2005 0.6400 0.6800 0.6340 0.6800 23,500 +0.04(+6.58%)
Dec 02, 2005 0.6180 0.6380 0.6180 0.6380 12,500 +0.02(+3.57%)
Dec 01, 2005 0.6180 0.6180 0.6160 0.6160 5,500 +0.01(+1.99%)
Nov 30, 2005 0.6000 0.6140 0.5840 0.6040 51,500 +0.00(+0.67%)
Nov 29, 2005 0.5800 0.6000 0.5800 0.6000 15,000 +0.00(+0.33%)
Nov 28, 2005 0.5840 0.6098 0.5840 0.5980 51,000 -0.00(-0.33%)
Nov 25, 2005 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Nov 23, 2005 0.6160 0.6180 0.6000 0.6000 33,500 -0.02(-2.60%)
Nov 22, 2005 0.6160 0.6180 0.6160 0.6160 22,000 +0.01(+0.98%)
Nov 21, 2005 0.6240 0.6240 0.6080 0.6100 13,500 -0.02(-3.17%)
Nov 18, 2005 0.6300 0.6300 0.6300 0.6300 1,000 +0.01(+1.94%)
Nov 17, 2005 0.6180 0.6180 0.6180 0.6180 3,500 +0.00(+0.32%)
Nov 16, 2005 0.6240 0.6240 0.6140 0.6160 58,500 -0.01(-1.28%)
Nov 15, 2005 0.6200 0.6240 0.6060 0.6240 19,000 -0.02(-2.50%)
Nov 14, 2005 0.6400 0.6400 0.6400 0.6400 1,000 -0.01(-1.54%)
Nov 11, 2005 0.6500 0.6500 0.6100 0.6500 44,000 -0.00(-0.31%)
Nov 10, 2005 0.6520 0.6520 0.6520 0.6520 3,000 -0.01(-1.21%)
Nov 09, 2005 0.6600 0.6600 0.6600 0.6600 2,500 +0.00(+0.00%)
Nov 08, 2005 0.6600 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Nov 07, 2005 0.6700 0.6700 0.6520 0.6600 17,000 -0.03(-4.07%)
Nov 04, 2005 0.6860 0.6880 0.6700 0.6880 21,500 +0.01(+1.18%)
Nov 03, 2005 0.6700 0.6800 0.6700 0.6800 16,500 +0.01(+0.77%)
Nov 02, 2005 0.6800 0.6800 0.6748 0.6748 12,000 -0.01(-1.35%)
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.