Aerocentury Corp (NY: ACY )

7.820 USD -0.580 (-6.90%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 20.00 20.15 18.64 19.25 12,640 -1.15(-5.64%)
Mar 30, 2010 19.23 20.50 19.23 20.40 3,716 -0.00(-0.00%)
Mar 29, 2010 20.45 20.50 20.40 20.40 4,916 +0.25(+1.24%)
Mar 26, 2010 20.26 20.28 20.12 20.15 3,300 -0.05(-0.25%)
Mar 25, 2010 20.42 20.50 20.20 20.20 1,618 -0.12(-0.59%)
Mar 24, 2010 20.17 20.32 19.92 20.32 3,765 +0.17(+0.84%)
Mar 23, 2010 20.05 20.20 19.92 20.15 3,015 +0.23(+1.18%)
Mar 22, 2010 19.85 20.01 19.60 19.92 3,745 -0.08(-0.42%)
Mar 19, 2010 19.88 20.05 19.40 20.00 3,339 +0.10(+0.50%)
Mar 18, 2010 19.39 19.90 19.39 19.90 1,073 +0.45(+2.31%)
Mar 17, 2010 19.40 19.85 19.40 19.45 2,307 -0.05(-0.26%)
Mar 16, 2010 19.80 19.80 19.46 19.50 7,534 -0.38(-1.91%)
Mar 15, 2010 19.80 19.88 19.80 19.88 1,375 +1.08(+5.74%)
Mar 12, 2010 19.05 19.05 18.79 18.80 6,996 -0.17(-0.87%)
Mar 11, 2010 18.55 19.00 18.55 18.96 800 -0.16(-0.86%)
Mar 10, 2010 19.00 19.13 18.60 19.13 3,147 +0.43(+2.30%)
Mar 09, 2010 19.07 19.07 18.50 18.70 4,790 -0.41(-2.15%)
Mar 08, 2010 19.05 20.20 18.01 19.11 9,401 -0.89(-4.45%)
Mar 05, 2010 18.66 21.50 18.66 20.00 35,098 +1.70(+9.29%)
Mar 04, 2010 16.00 19.00 16.00 18.30 25,284 +3.19(+21.11%)
Mar 03, 2010 14.90 15.20 14.90 15.11 10,825 +0.25(+1.68%)
Mar 02, 2010 14.84 14.86 14.55 14.86 4,041 +0.02(+0.13%)
Mar 01, 2010 15.08 15.08 14.60 14.84 10,420 -0.03(-0.20%)
Feb 26, 2010 15.00 15.33 14.55 14.87 16,588 -0.18(-1.20%)
Feb 25, 2010 15.00 15.75 14.25 15.05 18,382 +0.32(+2.17%)
Feb 24, 2010 14.80 15.05 14.65 14.73 5,830 -0.07(-0.47%)
Feb 23, 2010 14.80 14.80 14.80 14.80 2,435 -0.06(-0.40%)
Feb 22, 2010 15.05 15.05 14.75 14.86 1,265 -0.08(-0.54%)
Feb 19, 2010 14.25 14.95 14.25 14.94 6,900 +0.64(+4.47%)
Feb 18, 2010 14.40 14.41 14.25 14.30 2,511 -0.13(-0.93%)
Feb 17, 2010 14.75 14.75 14.44 14.44 564 -0.05(-0.38%)
Feb 16, 2010 14.38 14.49 13.94 14.49 339 +0.20(+1.40%)
Feb 12, 2010 13.55 14.29 14.29 14.29 1,700 +0.54(+3.93%)
Feb 11, 2010 13.90 13.96 13.51 13.75 2,619 -0.03(-0.22%)
Feb 10, 2010 13.67 13.78 13.64 13.78 1,101 +0.18(+1.32%)
Feb 09, 2010 13.65 13.70 13.33 13.60 2,084 -0.15(-1.09%)
Feb 08, 2010 13.80 13.80 13.75 13.75 779 -0.24(-1.71%)
Feb 05, 2010 14.34 14.40 13.99 13.99 8,810 -0.32(-2.24%)
Feb 04, 2010 14.36 14.36 14.31 14.31 2,621 -0.05(-0.35%)
Feb 03, 2010 14.50 14.50 14.36 14.36 600 +0.01(+0.07%)
Feb 02, 2010 14.40 14.40 14.35 14.35 300 -0.00(-0.00%)
Feb 01, 2010 14.43 14.80 14.35 14.35 4,118 +0.00(+0.00%)
Jan 29, 2010 14.79 14.79 14.29 14.35 8,074 -0.38(-2.56%)
Jan 28, 2010 14.67 14.73 14.59 14.73 796 +0.22(+1.50%)
Jan 27, 2010 14.65 14.65 14.50 14.51 2,687 -0.19(-1.29%)
Jan 26, 2010 14.63 14.70 14.50 14.70 4,580 +0.08(+0.57%)
Jan 25, 2010 14.74 14.74 14.51 14.62 2,970 -0.13(-0.91%)
Jan 22, 2010 15.55 15.55 14.00 14.75 19,522 -0.77(-4.96%)
Jan 21, 2010 15.96 15.96 15.42 15.52 6,825 -0.53(-3.30%)
Jan 20, 2010 16.38 16.38 15.75 16.05 8,818 -0.32(-1.95%)
Jan 19, 2010 15.79 16.40 15.77 16.37 10,581 +0.61(+3.87%)
Jan 15, 2010 15.92 15.76 15.76 15.76 5,300 -0.14(-0.88%)
Jan 14, 2010 15.60 15.95 15.50 15.90 8,755 +0.30(+1.92%)
Jan 13, 2010 15.81 15.81 15.30 15.60 6,736 +0.00(+0.00%)
Jan 12, 2010 15.50 15.95 15.37 15.60 6,421 +0.04(+0.26%)
Jan 11, 2010 15.26 15.85 15.26 15.56 6,958 +0.32(+2.10%)
Jan 08, 2010 15.70 15.74 15.24 15.24 10,515 -0.50(-3.18%)
Jan 07, 2010 15.83 15.83 15.70 15.74 1,600 -0.01(-0.06%)
Jan 06, 2010 15.55 15.78 15.51 15.75 4,400 +0.30(+1.94%)
Jan 05, 2010 15.45 15.59 15.44 15.45 5,653 -0.20(-1.28%)
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.