Aerocentury Corp (NY: ACY )

36.21 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 3.400 3.400 3.400 3.400 100 +0.05(+1.49%)
Jan 30, 2003 3.350 3.350 3.350 3.350 100 +0.00(+0.00%)
Jan 29, 2003 3.350 3.350 3.350 3.350 1,100 +0.00(+0.00%)
Jan 24, 2003 3.360 3.360 3.350 3.350 1,100 +0.00(+0.00%)
Jan 23, 2003 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jan 22, 2003 3.350 3.350 3.350 3.350 200 -0.01(-0.30%)
Jan 21, 2003 3.360 3.360 3.360 3.360 2,500 +0.00(+0.00%)
Jan 17, 2003 3.360 3.360 3.360 3.360 200 +0.00(+0.00%)
Jan 16, 2003 3.360 3.360 3.360 3.360 0 +0.00(+0.00%)
Jan 15, 2003 3.400 3.400 3.360 3.360 3,000 -0.09(-2.61%)
Jan 14, 2003 3.450 3.450 3.450 3.450 500 +0.02(+0.58%)
Jan 13, 2003 3.430 3.430 3.430 3.430 0 +0.00(+0.00%)
Jan 10, 2003 3.500 3.500 3.410 3.430 2,700 +0.02(+0.59%)
Jan 09, 2003 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Jan 08, 2003 3.440 3.440 3.410 3.410 1,800 -0.04(-1.16%)
Jan 07, 2003 3.300 3.450 3.300 3.450 11,200 +0.22(+6.81%)
Jan 06, 2003 3.230 3.250 3.230 3.230 700 -0.02(-0.62%)
Jan 03, 2003 3.250 3.250 3.250 3.250 1,500 +0.00(+0.00%)
Jan 02, 2003 3.250 3.250 3.250 3.250 200 -0.02(-0.61%)
Dec 31, 2002 3.300 3.300 3.270 3.270 800 -0.05(-1.51%)
Dec 30, 2002 3.300 3.380 3.300 3.320 6,100 +0.11(+3.43%)
Dec 27, 2002 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
Dec 26, 2002 3.260 3.260 3.210 3.210 4,600 -0.09(-2.73%)
Dec 24, 2002 3.220 3.300 3.220 3.300 1,500 +0.05(+1.54%)
Dec 23, 2002 3.410 3.430 3.200 3.250 6,900 -0.30(-8.45%)
Dec 20, 2002 3.550 3.550 3.550 3.550 1,000 +0.00(+0.00%)
Dec 19, 2002 3.550 3.550 3.550 3.550 200 +0.00(+0.00%)
Dec 18, 2002 3.750 3.750 3.500 3.550 3,700 -0.25(-6.58%)
Dec 17, 2002 3.780 3.800 3.780 3.800 200 +0.00(+0.00%)
Dec 16, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Dec 13, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Dec 12, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Dec 11, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Dec 10, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Dec 09, 2002 3.840 3.840 3.750 3.800 1,400 +0.00(+0.00%)
Dec 06, 2002 3.850 3.850 3.800 3.800 700 -0.05(-1.30%)
Dec 05, 2002 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Dec 04, 2002 3.850 3.850 3.850 3.850 200 -0.01(-0.26%)
Dec 03, 2002 3.860 3.860 3.860 3.860 3,100 -0.08(-2.03%)
Dec 02, 2002 3.900 3.940 3.850 3.940 2,400 -0.06(-1.50%)
Nov 27, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 26, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 25, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 22, 2002 4.000 4.000 4.000 4.000 2,200 +0.10(+2.56%)
Nov 21, 2002 3.890 3.900 3.890 3.900 1,100 +0.05(+1.30%)
Nov 20, 2002 3.850 3.850 3.850 3.850 600 +0.00(+0.00%)
Nov 19, 2002 3.850 3.850 3.850 3.850 400 +0.05(+1.32%)
Nov 18, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Nov 15, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Nov 14, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Nov 13, 2002 3.750 3.800 3.750 3.800 2,200 +0.10(+2.70%)
Nov 12, 2002 3.700 3.700 3.700 3.700 1,800 -0.05(-1.33%)
Nov 11, 2002 3.750 3.750 3.750 3.750 600 -0.02(-0.53%)
Nov 08, 2002 3.770 3.770 3.770 3.770 100 -0.01(-0.26%)
Nov 07, 2002 3.840 3.840 3.710 3.780 700 +0.03(+0.80%)
Nov 06, 2002 3.770 3.770 3.750 3.750 400 -0.05(-1.32%)
Nov 05, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Nov 04, 2002 3.700 3.800 3.650 3.800 2,100 +0.05(+1.33%)
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.