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, 2017 2.074 2.087 2.074 2.087 2,135 +0.01(+0.57%)
Jan 30, 2017 2.120 2.120 2.041 2.075 9,000 -0.04(-1.95%)
Jan 27, 2017 2.110 2.116 2.110 2.116 7,595 -0.03(-1.57%)
Jan 26, 2017 2.140 2.150 2.101 2.150 3,110 +0.00(+0.00%)
Jan 25, 2017 2.118 2.150 2.118 2.150 5,625 +0.05(+2.38%)
Jan 24, 2017 2.123 2.150 2.090 2.100 44,505 -0.10(-4.55%)
Jan 23, 2017 2.190 2.200 2.113 2.200 1,970 +0.04(+1.90%)
Jan 20, 2017 2.160 2.160 2.120 2.159 9,620 +0.05(+2.32%)
Jan 19, 2017 2.219 2.219 2.110 2.110 43,880 -0.08(-3.65%)
Jan 18, 2017 2.130 2.190 2.130 2.190 49,950 +0.04(+1.86%)
Jan 17, 2017 2.090 2.220 2.090 2.150 45,280 +0.10(+4.88%)
Jan 13, 2017 2.050 2.050 2.050 0 -0.04(-1.91%)
Jan 12, 2017 2.080 2.090 2.040 2.090 18,325 +0.04(+1.95%)
Jan 11, 2017 2.050 2.050 2.050 2.050 1,500 -0.03(-1.68%)
Jan 10, 2017 2.050 2.085 2.020 2.085 10,505 -0.00(-0.12%)
Jan 09, 2017 2.090 2.090 2.060 2.087 18,515 -0.00(-0.12%)
Jan 06, 2017 2.070 2.090 2.068 2.090 5,295 +0.02(+0.97%)
Jan 05, 2017 2.090 2.090 2.050 2.070 56,715 +0.00(+0.15%)
Jan 04, 2017 2.000 2.070 1.970 2.067 54,860 +0.07(+3.35%)
Jan 03, 2017 1.940 2.040 1.940 2.000 62,205 +0.11(+5.82%)
Dec 30, 2016 1.890 1.890 1.890 0 +0.00(+0.00%)
Dec 29, 2016 1.890 1.890 1.890 1.890 3,950 +0.00(+0.00%)
Dec 28, 2016 1.880 1.890 1.879 1.890 8,690 +0.01(+0.53%)
Dec 27, 2016 1.860 1.880 1.845 1.880 44,500 +0.00(+0.00%)
Dec 23, 2016 1.880 1.880 1.880 0 +0.02(+1.08%)
Dec 22, 2016 1.860 1.860 1.840 1.860 13,740 +0.01(+0.27%)
Dec 21, 2016 1.860 1.860 1.854 1.855 26,345 +0.02(+1.31%)
Dec 20, 2016 1.831 1.831 1.831 1.831 1,000 -0.02(-1.03%)
Dec 19, 2016 1.800 1.850 1.800 1.850 3,000 +0.03(+1.76%)
Dec 16, 2016 1.800 1.850 1.800 1.818 10,630 +0.02(+0.94%)
Dec 15, 2016 1.800 1.810 1.800 1.801 3,665 +0.00(+0.06%)
Dec 14, 2016 1.800 1.830 1.800 1.800 6,855 -0.03(-1.64%)
Dec 12, 2016 1.830 75 +0.01(+0.55%)
Dec 09, 2016 1.760 1.820 1.750 1.820 6,325 -0.03(-1.62%)
Dec 08, 2016 1.860 1.860 1.730 1.850 40,240 -0.01(-0.59%)
Dec 07, 2016 1.865 1.870 1.860 1.861 5,800 +0.03(+1.69%)
Dec 05, 2016 1.830 145 +0.04(+2.44%)
Dec 02, 2016 1.761 1.786 1.761 1.786 3,290 -0.06(-3.39%)
Nov 30, 2016 1.849 755 -0.00(-0.05%)
Nov 29, 2016 1.848 1.850 1.840 1.850 6,680 +0.02(+1.31%)
Nov 28, 2016 1.760 1.850 1.760 1.826 10,010 +0.08(+4.28%)
Nov 25, 2016 1.770 1.770 1.751 1.751 4,325 -0.02(-1.07%)
Nov 23, 2016 1.770 1.770 1.770 0 -0.10(-5.30%)
Nov 21, 2016 1.869 5 -0.01(-0.59%)
Nov 18, 2016 1.850 1.890 1.850 1.880 26,300 +0.05(+2.73%)
Nov 17, 2016 1.830 1.830 1.830 1.830 500 +0.00(+0.00%)
Nov 15, 2016 1.830 1.830 1.830 0 +0.01(+0.55%)
Nov 14, 2016 1.820 1.820 1.820 1.820 5,010 -0.08(-4.21%)
Nov 11, 2016 1.879 1.900 1.721 1.900 24,205 +0.05(+2.70%)
Nov 09, 2016 1.850 105 +0.09(+5.11%)
Nov 08, 2016 1.750 1.790 1.750 1.760 22,150 -0.00(-0.01%)
Nov 07, 2016 1.780 1.780 1.760 1.760 3,240 -0.04(-2.21%)
Nov 04, 2016 1.763 1.800 1.763 1.800 1,490 +0.00(+0.00%)
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.