Aerocentury Corp (NY: ACY )

9.110 USD -0.440 (-4.61%)
Streaming Delayed Price Updated: 12:05 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 3.120 3.120 3.120 3.120 0 +0.02(+0.65%)
Nov 26, 2003 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Nov 25, 2003 3.150 3.150 3.100 3.100 400 -0.10(-3.13%)
Nov 24, 2003 3.100 3.200 3.100 3.200 1,000 +0.18(+5.96%)
Nov 21, 2003 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Nov 20, 2003 3.020 3.020 3.020 3.020 300 +0.12(+4.14%)
Nov 19, 2003 2.900 2.900 2.900 2.900 2,000 -0.22(-7.05%)
Nov 18, 2003 3.100 3.120 3.060 3.120 4,100 +0.02(+0.65%)
Nov 17, 2003 3.100 3.100 3.100 3.100 4,500 -0.21(-6.34%)
Nov 14, 2003 3.310 3.310 3.310 3.310 0 +0.00(+0.00%)
Nov 13, 2003 3.310 3.310 3.310 3.310 0 -0.09(-2.65%)
Nov 12, 2003 3.400 3.400 3.400 3.400 0 -0.01(-0.29%)
Nov 11, 2003 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Nov 10, 2003 3.410 3.410 3.410 3.410 1,500 +0.01(+0.29%)
Nov 07, 2003 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Nov 06, 2003 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Nov 05, 2003 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Nov 04, 2003 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Nov 03, 2003 3.400 3.400 3.400 3.400 0 +0.09(+2.72%)
Oct 31, 2003 3.310 3.310 3.310 3.310 400 -0.09(-2.65%)
Oct 30, 2003 3.400 3.400 3.400 3.400 1,000 -0.10(-2.86%)
Oct 29, 2003 3.510 3.510 3.500 3.500 5,900 -0.01(-0.28%)
Oct 28, 2003 3.510 3.510 3.510 3.510 3,900 +0.00(+0.00%)
Oct 27, 2003 3.520 3.570 3.510 3.510 1,600 +0.00(+0.00%)
Oct 24, 2003 3.510 3.510 3.510 3.510 2,700 -0.01(-0.28%)
Oct 23, 2003 3.520 3.520 3.520 3.520 0 +0.00(+0.00%)
Oct 22, 2003 3.520 3.520 3.520 3.520 0 +0.00(+0.00%)
Oct 21, 2003 3.520 3.520 3.520 3.520 0 +0.00(+0.00%)
Oct 20, 2003 3.520 3.520 3.520 3.520 0 +0.02(+0.57%)
Oct 17, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 16, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 15, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 14, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 13, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 10, 2003 3.500 3.500 3.500 3.500 1,700 +0.10(+2.94%)
Oct 09, 2003 3.400 3.400 3.400 3.400 300 +0.00(+0.00%)
Oct 08, 2003 3.400 3.400 3.400 3.400 4,900 -0.02(-0.58%)
Oct 07, 2003 3.420 3.420 3.420 3.420 1,400 -0.03(-0.87%)
Oct 06, 2003 3.300 3.300 3.300 3.450 2,200 +0.05(+1.47%)
Oct 03, 2003 3.360 3.400 3.360 3.400 600 +0.00(+0.00%)
Oct 02, 2003 3.450 3.450 3.400 3.400 900 -0.19(-5.29%)
Oct 01, 2003 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
Sep 30, 2003 3.450 3.590 3.450 3.590 2,600 +0.04(+1.13%)
Sep 29, 2003 3.550 3.550 3.550 3.550 2,900 +0.05(+1.43%)
Sep 26, 2003 3.520 3.520 3.500 3.500 5,200 -0.01(-0.28%)
Sep 25, 2003 3.510 3.510 3.510 3.510 0 +0.00(+0.00%)
Sep 24, 2003 3.510 3.510 3.510 3.510 0 +0.00(+0.00%)
Sep 23, 2003 3.540 3.540 3.510 3.510 2,100 +0.00(+0.00%)
Sep 22, 2003 3.510 3.510 3.510 3.510 600 +0.01(+0.29%)
Sep 19, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 18, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 17, 2003 3.500 3.500 3.500 3.500 4,400 -0.03(-0.85%)
Sep 16, 2003 3.530 3.530 3.530 3.530 100 -0.06(-1.67%)
Sep 15, 2003 3.550 3.590 3.500 3.590 15,300 -0.01(-0.28%)
Sep 12, 2003 3.520 3.610 3.500 3.600 11,300 -0.02(-0.55%)
Sep 11, 2003 3.760 3.760 3.500 3.620 20,100 -0.22(-5.73%)
Sep 10, 2003 3.840 3.840 3.840 3.840 0 +0.00(+0.00%)
Sep 09, 2003 3.840 3.840 3.840 3.840 0 +0.00(+0.00%)
Sep 08, 2003 3.840 3.840 3.840 3.840 1,400 +0.00(+0.00%)
Sep 05, 2003 3.650 3.840 3.600 3.840 4,600 +0.19(+5.21%)
Sep 04, 2003 3.660 3.660 3.600 3.650 7,900 -0.04(-1.08%)
Sep 03, 2003 3.660 3.700 3.600 3.690 6,800 +0.04(+1.10%)
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.