Aerocentury Corp (NY: ACY )

36.12 USD +1.13 (+3.23%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 9.700 9.800 9.700 9.800 1,866 +0.00(+0.00%)
Mar 30, 2017 9.750 9.800 9.700 9.800 5,238 +0.09(+0.88%)
Mar 28, 2017 9.715 11 -0.29(-2.85%)
Mar 27, 2017 10.00 10.00 10.00 10.00 376 +0.00(+0.00%)
Mar 24, 2017 9.900 10.00 9.850 10.00 600 +0.11(+1.16%)
Mar 23, 2017 9.885 9.885 9.885 9.885 338 +0.09(+0.87%)
Mar 22, 2017 9.700 9.800 9.700 9.800 3,465 -0.15(-1.51%)
Mar 21, 2017 10.10 10.10 9.750 9.950 2,508 -0.55(-5.24%)
Mar 17, 2017 10.50 10.50 10.50 0 +0.52(+5.26%)
Mar 16, 2017 9.950 9.975 9.707 9.975 4,860 +0.23(+2.31%)
Mar 15, 2017 9.734 10.49 9.734 9.750 1,203 -0.30(-2.99%)
Mar 14, 2017 10.04 10.20 10.02 10.05 5,465 -0.10(-0.99%)
Mar 13, 2017 10.51 10.55 10.10 10.15 9,891 -0.50(-4.69%)
Mar 10, 2017 10.45 10.65 10.45 10.65 12,014 +0.15(+1.43%)
Mar 09, 2017 10.25 10.55 10.08 10.50 2,005 +0.30(+2.94%)
Mar 08, 2017 9.150 10.35 9.150 10.20 64,001 +0.85(+9.09%)
Mar 07, 2017 9.950 9.950 9.000 9.350 42,424 -0.33(-3.36%)
Mar 06, 2017 9.750 9.750 9.650 9.675 1,227 +0.03(+0.26%)
Mar 03, 2017 9.950 9.950 9.600 9.650 16,627 -0.33(-3.30%)
Mar 02, 2017 10.01 10.01 9.950 9.979 2,921 -0.00(-0.01%)
Mar 01, 2017 9.950 10.20 9.950 9.980 3,974 +0.00(+0.00%)
Feb 28, 2017 10.00 10.00 9.950 9.980 860 +0.01(+0.11%)
Feb 27, 2017 9.850 10.14 9.850 9.969 4,183 -0.03(-0.31%)
Feb 24, 2017 9.755 10.00 9.755 10.00 2,885 -0.20(-1.96%)
Feb 22, 2017 10.20 1 -0.12(-1.12%)
Feb 21, 2017 10.35 10.55 10.30 10.32 2,110 -0.03(-0.33%)
Feb 17, 2017 10.35 10.35 10.35 0 -0.05(-0.48%)
Feb 16, 2017 10.20 10.95 10.20 10.40 21,219 +0.30(+2.97%)
Feb 15, 2017 9.525 10.20 9.525 10.10 10,292 +0.45(+4.66%)
Feb 14, 2017 9.650 9.650 9.650 9.650 824 -0.05(-0.52%)
Feb 13, 2017 9.700 9.785 9.700 9.700 2,761 -0.10(-1.02%)
Feb 10, 2017 9.800 9.800 9.705 9.800 3,355 -0.02(-0.25%)
Feb 09, 2017 9.875 9.875 9.825 9.825 939 -0.12(-1.21%)
Feb 07, 2017 9.945 30 +0.10(+0.96%)
Feb 06, 2017 9.750 10.00 9.750 9.850 4,686 -0.22(-2.18%)
Feb 03, 2017 10.05 10.25 10.00 10.07 1,754 +0.10(+0.95%)
Feb 02, 2017 9.700 10.00 9.700 9.975 1,336 -0.12(-1.24%)
Feb 01, 2017 10.45 10.46 10.00 10.10 3,926 -0.33(-3.21%)
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%)
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.