Aerocentury Corp (NY: ACY )

8.180 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 3.450 3.470 3.410 3.470 1,300 -0.02(-0.57%)
Oct 28, 2005 3.600 3.600 3.490 3.490 7,500 -0.11(-3.06%)
Oct 27, 2005 3.600 3.600 3.600 3.600 1,200 -0.09(-2.44%)
Oct 26, 2005 3.690 3.690 3.690 3.690 400 +0.10(+2.79%)
Oct 25, 2005 3.600 3.620 3.590 3.590 2,200 +0.05(+1.41%)
Oct 24, 2005 3.540 3.540 3.540 3.540 1,500 -0.11(-3.01%)
Oct 21, 2005 3.690 3.690 3.650 3.650 12,100 +0.01(+0.27%)
Oct 20, 2005 3.640 3.640 3.640 3.640 2,000 -0.04(-1.09%)
Oct 19, 2005 3.680 3.680 3.680 3.680 0 +0.00(+0.00%)
Oct 18, 2005 3.680 3.680 3.680 3.680 100 +0.08(+2.22%)
Oct 17, 2005 3.600 3.600 3.600 3.600 100 -0.02(-0.55%)
Oct 14, 2005 3.690 3.690 3.620 3.620 1,900 -0.08(-2.16%)
Oct 13, 2005 3.700 3.730 3.700 3.700 1,500 -0.05(-1.33%)
Oct 12, 2005 3.770 3.770 3.690 3.750 11,200 -0.02(-0.53%)
Oct 11, 2005 3.800 3.800 3.730 3.770 5,800 -0.10(-2.58%)
Oct 10, 2005 3.830 3.870 3.830 3.870 500 +0.09(+2.38%)
Oct 07, 2005 3.750 3.790 3.750 3.780 3,300 +0.03(+0.80%)
Oct 06, 2005 3.750 3.750 3.750 3.750 2,900 -0.05(-1.32%)
Oct 05, 2005 3.950 3.950 3.800 3.800 3,500 -0.20(-5.00%)
Oct 04, 2005 4.140 4.140 4.000 4.000 11,500 -0.15(-3.61%)
Oct 03, 2005 4.170 4.180 4.150 4.150 3,900 -0.20(-4.60%)
Sep 30, 2005 4.410 4.410 4.320 4.350 3,700 -0.05(-1.14%)
Sep 29, 2005 4.450 4.500 4.350 4.400 6,200 +0.11(+2.56%)
Sep 28, 2005 4.290 4.290 4.290 4.290 100 -0.03(-0.60%)
Sep 27, 2005 4.320 4.450 4.300 4.316 14,100 +0.05(+1.08%)
Sep 26, 2005 4.150 4.270 4.150 4.270 10,500 +0.15(+3.64%)
Sep 23, 2005 4.120 4.250 4.110 4.120 12,600 +0.03(+0.73%)
Sep 22, 2005 4.050 4.100 4.030 4.090 2,700 +0.09(+2.25%)
Sep 21, 2005 3.980 4.030 3.980 4.000 5,900 +0.01(+0.25%)
Sep 20, 2005 3.960 3.990 3.940 3.990 3,700 +0.07(+1.79%)
Sep 19, 2005 3.950 3.980 3.900 3.920 5,000 -0.03(-0.76%)
Sep 16, 2005 3.820 3.950 3.820 3.950 4,800 +0.12(+3.13%)
Sep 15, 2005 3.730 3.830 3.730 3.830 4,500 +0.09(+2.41%)
Sep 14, 2005 3.780 3.800 3.740 3.740 2,100 +0.02(+0.54%)
Sep 13, 2005 3.700 3.780 3.700 3.720 2,700 +0.02(+0.54%)
Sep 12, 2005 3.800 3.800 3.700 3.700 1,100 -0.10(-2.63%)
Sep 09, 2005 3.750 3.800 3.740 3.800 3,400 +0.02(+0.53%)
Sep 08, 2005 3.710 3.780 3.710 3.780 1,100 +0.07(+1.89%)
Sep 07, 2005 3.740 3.780 3.690 3.710 3,900 +0.03(+0.82%)
Sep 06, 2005 3.730 3.740 3.657 3.680 600 -0.02(-0.54%)
Sep 02, 2005 3.700 3.700 3.700 3.700 2,000 +0.03(+0.82%)
Sep 01, 2005 3.680 3.680 3.670 3.670 700 -0.01(-0.27%)
Aug 31, 2005 3.610 3.680 3.610 3.680 600 +0.10(+2.79%)
Aug 30, 2005 3.580 3.580 3.580 3.580 100 -0.00(-0.11%)
Aug 29, 2005 3.560 3.720 3.520 3.584 4,100 -0.06(-1.54%)
Aug 26, 2005 3.610 3.640 3.570 3.640 2,100 +0.08(+2.25%)
Aug 25, 2005 3.540 3.560 3.510 3.560 1,100 -0.02(-0.56%)
Aug 24, 2005 3.550 3.580 3.530 3.580 2,700 -0.04(-1.10%)
Aug 23, 2005 3.650 3.650 3.620 3.620 1,500 -0.06(-1.63%)
Aug 22, 2005 3.630 3.690 3.630 3.680 1,200 +0.05(+1.38%)
Aug 19, 2005 3.630 3.630 3.630 3.630 700 -0.01(-0.27%)
Aug 18, 2005 3.640 3.640 3.640 3.640 0 +0.00(+0.00%)
Aug 17, 2005 3.620 3.650 3.620 3.640 3,300 -0.01(-0.27%)
Aug 16, 2005 3.650 3.650 3.610 3.650 7,700 -0.04(-1.08%)
Aug 15, 2005 3.650 3.690 3.610 3.690 2,800 -0.01(-0.27%)
Aug 12, 2005 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Aug 11, 2005 3.600 3.700 3.570 3.700 1,500 +0.06(+1.65%)
Aug 10, 2005 3.660 3.700 3.640 3.640 1,400 +0.01(+0.28%)
Aug 09, 2005 3.650 3.650 3.560 3.630 10,100 -0.02(-0.55%)
Aug 08, 2005 3.650 3.650 3.650 3.650 1,000 +0.07(+1.96%)
Aug 05, 2005 3.580 3.610 3.580 3.580 2,900 -0.01(-0.28%)
Aug 04, 2005 3.600 3.600 3.580 3.590 1,100 +0.01(+0.28%)
Aug 03, 2005 3.610 3.610 3.580 3.580 500 -0.07(-1.92%)
Aug 02, 2005 3.630 3.650 3.630 3.650 1,100 +0.04(+1.11%)
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.