Aerocentury Corp (NY: ACY )

34.47 USD -0.90 (-2.54%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 11.20 11.21 11.12 11.15 78 -0.05(-0.46%)
Oct 30, 2014 11.20 11.20 11.20 11.20 100 -0.15(-1.32%)
Oct 29, 2014 11.35 11.36 11.35 11.35 644 -0.05(-0.44%)
Oct 28, 2014 11.27 11.82 11.25 11.40 8,146 +0.25(+2.24%)
Oct 27, 2014 10.50 11.15 11.15 11.15 1,399 +0.00(+0.00%)
Oct 24, 2014 11.15 11.15 11.15 11.15 300 -0.06(-0.54%)
Oct 23, 2014 11.19 11.31 11.15 11.21 2,927 +0.00(+0.02%)
Oct 22, 2014 11.15 11.30 11.15 11.21 2,259 -0.10(-0.90%)
Oct 20, 2014 11.41 11.41 11.31 11.31 23 +0.16(+1.43%)
Oct 17, 2014 11.40 11.40 11.15 11.15 1,005 -0.05(-0.45%)
Oct 15, 2014 11.21 11.21 11.20 11.20 86 +0.05(+0.45%)
Oct 14, 2014 11.15 11.15 11.15 11.15 192 +0.00(+0.00%)
Oct 13, 2014 11.20 11.20 11.15 11.15 1,548 +0.00(+0.00%)
Oct 10, 2014 11.24 11.27 11.15 11.15 1,963 -0.66(-5.59%)
Oct 09, 2014 11.15 11.81 11.15 11.81 295 +0.58(+5.19%)
Oct 08, 2014 11.18 11.45 11.15 11.23 1,020 -0.55(-4.69%)
Oct 07, 2014 11.41 11.78 11.25 11.78 4,102 +0.38(+3.33%)
Oct 06, 2014 11.81 11.81 11.15 11.40 5,656 +0.29(+2.61%)
Oct 03, 2014 11.79 11.79 11.10 11.11 660 -0.29(-2.54%)
Oct 02, 2014 11.26 11.75 11.10 11.40 3,849 +0.14(+1.24%)
Oct 01, 2014 10.85 11.26 10.85 11.26 215 -0.00(-0.00%)
Sep 30, 2014 11.00 11.26 11.00 11.26 2,500 +0.07(+0.63%)
Sep 26, 2014 11.19 11.19 11.19 11.19 0 +0.00(+0.00%)
Sep 25, 2014 11.20 11.20 11.00 11.19 2,400 -0.09(-0.80%)
Sep 23, 2014 11.15 11.28 11.28 11.28 6,100 +0.17(+1.58%)
Sep 22, 2014 11.41 11.41 11.11 11.11 2,404 +0.01(+0.05%)
Sep 19, 2014 11.30 11.32 11.10 11.10 3,992 -0.52(-4.48%)
Sep 18, 2014 11.62 11.62 11.62 11.62 273 +0.10(+0.87%)
Sep 17, 2014 11.88 11.39 11.39 11.52 2,057 +0.13(+1.16%)
Sep 16, 2014 11.39 11.39 11.39 11.39 172 +0.02(+0.16%)
Sep 15, 2014 11.73 11.73 11.30 11.37 5,760 +0.01(+0.09%)
Sep 12, 2014 11.20 12.39 11.20 11.36 11,945 +0.06(+0.53%)
Sep 11, 2014 11.10 11.50 11.10 11.30 1,676 -0.15(-1.31%)
Sep 10, 2014 11.61 11.61 11.30 11.45 12,789 -0.13(-1.12%)
Sep 09, 2014 11.02 11.76 11.02 11.58 6,111 -0.11(-0.94%)
Sep 08, 2014 11.35 11.69 11.30 11.69 3,774 +0.34(+2.99%)
Sep 05, 2014 11.35 11.69 11.35 11.35 6,326 -0.46(-3.89%)
Sep 04, 2014 11.40 11.81 11.40 11.81 4,715 +0.07(+0.60%)
Sep 03, 2014 11.90 11.90 11.40 11.74 3,331 +0.19(+1.64%)
Sep 02, 2014 11.35 11.80 11.35 11.55 5,618 +0.25(+2.20%)
Aug 29, 2014 11.50 11.30 11.30 11.30 5,900 -0.56(-4.70%)
Aug 28, 2014 11.38 11.86 11.38 11.86 250 +0.03(+0.25%)
Aug 27, 2014 11.31 11.83 11.31 11.83 668 -0.11(-0.89%)
Aug 26, 2014 11.94 11.49 11.49 11.94 190 +0.45(+3.89%)
Aug 25, 2014 11.10 11.52 11.05 11.49 3,538 +0.41(+3.70%)
Aug 22, 2014 11.15 11.15 11.00 11.08 2,726 -0.01(-0.09%)
Aug 21, 2014 11.06 11.07 10.90 11.09 10,351 +0.02(+0.18%)
Aug 20, 2014 11.20 11.20 10.95 11.07 5,570 +0.02(+0.18%)
Aug 19, 2014 11.50 11.50 11.00 11.05 5,443 -0.42(-3.66%)
Aug 18, 2014 12.52 12.52 11.34 11.47 14,870 -1.05(-8.39%)
Aug 15, 2014 13.00 13.00 12.50 12.52 6,436 -0.73(-5.51%)
Aug 14, 2014 12.94 13.39 12.94 13.25 3,063 +0.35(+2.71%)
Aug 13, 2014 14.65 15.20 15.20 12.90 8,840 -2.30(-15.13%)
Aug 12, 2014 14.65 15.20 14.65 15.20 2,608 -0.16(-1.02%)
Aug 11, 2014 15.25 15.36 15.07 15.36 950 -0.08(-0.51%)
Aug 08, 2014 15.54 15.25 15.25 15.43 1,035 +0.18(+1.21%)
Aug 07, 2014 15.50 15.25 15.25 15.25 85 -0.29(-1.87%)
Aug 06, 2014 15.50 15.54 15.50 15.54 2,184 -0.41(-2.56%)
Aug 05, 2014 15.79 15.95 15.55 15.95 752 +0.16(+1.01%)
Aug 04, 2014 15.79 15.79 15.79 15.79 93 +0.00(+0.00%)
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.