Aerocentury Corp (NY: ACY )

42.60 USD +2.85 (+7.17%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 9.350 9.350 8.500 8.846 4,460 +0.25(+2.86%)
May 28, 2009 9.100 9.100 7.510 8.600 20,565 -0.75(-8.02%)
May 27, 2009 9.500 9.600 9.350 9.350 7,200 -0.01(-0.11%)
May 26, 2009 9.450 9.480 9.300 9.360 7,400 +0.30(+3.31%)
May 22, 2009 8.800 9.110 8.800 9.060 2,000 +0.21(+2.37%)
May 21, 2009 9.070 9.070 8.850 8.850 940 -0.32(-3.49%)
May 20, 2009 8.430 9.340 8.430 9.170 19,313 +0.92(+11.15%)
May 19, 2009 8.000 8.470 7.830 8.250 9,051 +0.26(+3.25%)
May 18, 2009 7.600 8.000 7.600 7.990 5,300 +0.29(+3.77%)
May 15, 2009 7.780 7.880 7.500 7.700 7,010 -0.08(-1.03%)
May 14, 2009 7.900 8.000 7.700 7.780 6,839 -0.07(-0.89%)
May 13, 2009 7.860 7.950 7.700 7.850 4,950 +0.05(+0.64%)
May 12, 2009 7.960 7.960 7.510 7.800 2,100 +0.12(+1.56%)
May 11, 2009 7.910 8.350 7.500 7.680 11,864 -0.33(-4.12%)
May 08, 2009 8.110 9.180 7.230 8.010 49,968 +2.53(+46.17%)
May 07, 2009 5.200 5.490 5.200 5.480 14,000 +0.26(+4.98%)
May 06, 2009 5.300 5.400 5.200 5.220 3,800 -0.06(-1.14%)
May 05, 2009 5.300 5.500 5.280 5.280 4,950 +0.03(+0.57%)
May 04, 2009 5.360 5.360 5.250 5.250 6,710 +0.15(+2.94%)
May 01, 2009 5.160 5.160 5.100 5.100 504 +0.09(+1.80%)
Apr 30, 2009 5.250 5.250 5.010 5.010 10,781 -0.04(-0.79%)
Apr 29, 2009 5.200 5.200 5.050 5.050 800 +0.01(+0.20%)
Apr 28, 2009 5.170 5.220 5.040 5.040 2,380 +0.02(+0.40%)
Apr 27, 2009 5.050 5.200 5.000 5.020 18,175 -0.04(-0.79%)
Apr 24, 2009 5.100 5.160 5.060 5.060 3,550 +0.00(+0.00%)
Apr 23, 2009 5.060 5.080 5.010 5.060 3,300 +0.00(+0.00%)
Apr 22, 2009 5.200 5.350 5.030 5.060 5,169 -0.28(-5.24%)
Apr 21, 2009 5.230 5.350 5.230 5.340 6,375 -0.06(-1.11%)
Apr 20, 2009 5.230 5.430 5.230 5.400 700 +0.17(+3.25%)
Apr 17, 2009 5.180 5.356 5.160 5.230 2,355 -0.07(-1.32%)
Apr 16, 2009 5.550 5.670 5.300 5.300 1,448 -0.05(-0.93%)
Apr 15, 2009 5.400 5.400 5.350 5.350 2,088 +0.01(+0.19%)
Apr 14, 2009 5.400 5.420 5.100 5.340 3,000 -0.14(-2.55%)
Apr 13, 2009 5.350 5.650 5.350 5.480 4,800 +0.23(+4.38%)
Apr 09, 2009 5.350 5.350 5.250 5.250 1,100 -0.10(-1.87%)
Apr 08, 2009 5.520 5.600 5.350 5.350 1,200 -0.10(-1.83%)
Apr 07, 2009 5.070 5.450 5.070 5.450 1,000 +0.37(+7.28%)
Apr 06, 2009 5.010 5.350 5.010 5.080 1,200 +0.04(+0.79%)
Apr 03, 2009 5.000 5.350 5.000 5.040 1,900 -0.46(-8.36%)
Apr 02, 2009 5.750 5.750 5.500 5.500 1,145 -0.25(-4.35%)
Apr 01, 2009 5.750 5.750 5.750 5.750 100 +0.15(+2.68%)
Mar 31, 2009 5.210 5.927 5.100 5.600 3,300 +0.55(+10.89%)
Mar 30, 2009 5.200 5.200 5.010 5.050 1,100 -0.20(-3.81%)
Mar 26, 2009 5.090 5.250 5.090 5.250 300 +0.15(+2.97%)
Mar 25, 2009 5.190 5.190 4.970 5.099 2,100 -0.28(-5.23%)
Mar 24, 2009 5.299 5.380 5.270 5.380 600 +0.02(+0.37%)
Mar 23, 2009 5.360 5.360 5.360 5.360 1,445 +0.59(+12.37%)
Mar 20, 2009 4.810 4.920 4.550 4.770 3,406 +0.16(+3.47%)
Mar 19, 2009 4.800 5.010 4.610 4.610 1,500 -0.19(-3.96%)
Mar 18, 2009 5.020 5.180 4.560 4.800 2,800 -0.32(-6.25%)
Mar 17, 2009 4.930 5.330 4.740 5.120 3,100 +0.27(+5.57%)
Mar 16, 2009 4.850 4.850 4.500 4.850 2,650 +0.10(+2.11%)
Mar 13, 2009 4.850 4.900 4.500 4.750 0 +0.10(+2.15%)
Mar 12, 2009 4.050 4.800 4.050 4.650 21,498 +0.84(+22.05%)
Mar 11, 2009 3.750 4.390 3.750 3.810 22,638 +0.21(+5.84%)
Mar 10, 2009 4.550 4.550 3.150 3.600 38,330 -0.95(-20.88%)
Mar 09, 2009 6.940 6.950 4.300 4.550 27,674 -2.49(-35.37%)
Mar 06, 2009 7.450 7.450 7.040 7.040 800 -0.43(-5.76%)
Mar 05, 2009 7.390 7.470 7.180 7.470 2,300 -0.17(-2.23%)
Mar 04, 2009 7.600 7.640 7.190 7.640 1,813 -0.36(-4.50%)
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.