Aerocentury Corp (NY: ACY )

31.64 USD -2.84 (-8.24%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 16.31 16.46 15.52 15.62 3,669 -0.72(-4.41%)
Jan 30, 2014 16.46 16.46 16.34 16.34 6,587 -0.14(-0.85%)
Jan 29, 2014 16.77 16.77 16.46 16.48 1,046 -0.26(-1.55%)
Jan 28, 2014 16.43 16.79 16.40 16.74 1,743 +0.24(+1.45%)
Jan 27, 2014 16.53 16.56 16.50 16.50 1,656 -0.04(-0.24%)
Jan 24, 2014 16.54 16.54 16.54 16.54 99 +0.00(+0.00%)
Jan 23, 2014 16.54 16.57 16.54 16.54 619 -0.33(-1.96%)
Jan 22, 2014 16.53 16.87 16.53 16.87 1,263 +0.24(+1.44%)
Jan 21, 2014 16.40 16.87 16.35 16.63 5,557 +0.28(+1.71%)
Jan 17, 2014 16.40 16.35 16.35 16.35 1,000 -0.04(-0.24%)
Jan 16, 2014 16.36 16.86 16.34 16.39 3,888 -0.48(-2.84%)
Jan 15, 2014 16.60 16.87 16.60 16.87 986 +0.40(+2.43%)
Jan 14, 2014 16.50 16.60 16.40 16.47 4,201 +0.12(+0.73%)
Jan 13, 2014 16.50 16.50 16.35 16.35 589 -0.25(-1.51%)
Jan 10, 2014 16.48 16.60 16.48 16.60 1,055 +0.19(+1.16%)
Jan 09, 2014 16.34 16.84 16.34 16.41 1,004 -0.25(-1.50%)
Jan 08, 2014 16.71 16.71 16.56 16.66 501 -0.18(-1.07%)
Jan 07, 2014 16.84 16.84 16.37 16.84 2,125 +0.01(+0.06%)
Jan 06, 2014 16.90 16.99 16.50 16.83 3,243 -0.07(-0.41%)
Jan 03, 2014 17.14 17.15 16.33 16.90 8,040 +0.10(+0.60%)
Jan 02, 2014 16.10 17.19 16.10 16.80 6,379 -0.38(-2.21%)
Dec 31, 2013 16.92 17.18 17.18 17.18 7,900 +0.01(+0.06%)
Dec 30, 2013 17.13 17.20 16.96 17.17 5,318 +0.01(+0.06%)
Dec 27, 2013 17.16 17.16 17.16 17.16 285 +0.00(+0.00%)
Dec 26, 2013 17.06 17.20 17.06 17.16 3,656 -0.04(-0.23%)
Dec 24, 2013 17.00 17.20 17.00 17.20 800 +0.15(+0.89%)
Dec 23, 2013 16.91 17.21 16.84 17.05 8,380 +0.03(+0.17%)
Dec 20, 2013 17.08 17.13 16.87 17.02 2,458 +0.18(+1.07%)
Dec 19, 2013 17.18 17.18 16.84 16.84 1,153 -0.15(-0.88%)
Dec 18, 2013 16.78 17.23 16.60 16.99 5,014 -0.14(-0.82%)
Dec 17, 2013 17.04 17.20 16.95 17.13 1,785 +0.23(+1.36%)
Dec 16, 2013 17.46 17.46 16.58 16.90 5,906 -1.05(-5.85%)
Dec 13, 2013 17.46 17.99 17.02 17.95 3,268 +0.33(+1.87%)
Dec 12, 2013 17.86 18.00 16.71 17.62 3,551 +0.20(+1.15%)
Dec 11, 2013 17.70 18.60 17.20 17.42 1,507 -0.54(-3.01%)
Dec 10, 2013 17.87 17.98 16.96 17.96 1,360 +0.26(+1.47%)
Dec 09, 2013 18.66 18.97 17.15 17.70 9,885 -0.93(-4.99%)
Dec 06, 2013 18.67 18.67 18.02 18.63 1,289 +0.37(+2.03%)
Dec 05, 2013 17.57 18.31 17.57 18.26 7,727 -0.42(-2.25%)
Dec 04, 2013 19.15 19.27 17.72 18.68 2,680 +0.09(+0.48%)
Dec 03, 2013 18.20 19.50 18.02 18.59 11,827 +0.96(+5.45%)
Dec 02, 2013 16.27 17.76 16.26 17.63 9,338 +1.37(+8.45%)
Nov 29, 2013 16.27 16.27 16.20 16.26 3,251 +0.01(+0.04%)
Nov 27, 2013 15.78 16.27 15.78 16.25 4,195 +0.65(+4.16%)
Nov 26, 2013 16.26 16.29 15.50 15.60 9,319 -0.05(-0.32%)
Nov 25, 2013 15.49 15.85 15.49 15.65 7,929 +0.15(+0.97%)
Nov 22, 2013 15.60 16.25 14.65 15.50 33,852 -0.44(-2.78%)
Nov 21, 2013 16.16 16.78 15.94 15.94 9,835 -0.26(-1.59%)
Nov 20, 2013 16.25 16.33 16.16 16.20 2,183 -0.27(-1.64%)
Nov 19, 2013 16.85 16.85 16.16 16.47 5,584 -0.55(-3.23%)
Nov 18, 2013 17.58 17.58 16.73 17.02 7,026 -0.54(-3.08%)
Nov 15, 2013 17.70 17.82 17.56 17.56 10,548 -0.14(-0.79%)
Nov 14, 2013 17.78 17.83 17.70 17.70 2,391 -0.21(-1.17%)
Nov 13, 2013 17.97 17.97 17.91 17.91 550 -0.08(-0.45%)
Nov 12, 2013 18.03 18.03 17.80 17.99 3,140 -0.03(-0.17%)
Nov 11, 2013 18.78 18.78 17.64 18.02 18,088 -0.98(-5.16%)
Nov 08, 2013 19.95 20.24 18.90 19.00 26,335 -1.18(-5.85%)
Nov 07, 2013 20.18 20.18 20.18 20.18 445 -0.09(-0.44%)
Nov 06, 2013 20.00 20.27 20.00 20.27 1,250 +0.02(+0.10%)
Nov 05, 2013 20.31 20.31 20.25 20.25 6,153 -0.05(-0.25%)
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.