Aerocentury Corp (NY: ACY )

8.180 USD -1.370 (-14.35%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 6.300 6.300 5.580 5.918 14,100 +0.47(+8.59%)
Nov 27, 2019 5.590 5.710 5.050 5.450 10,400 +0.09(+1.68%)
Nov 26, 2019 5.550 5.960 5.360 5.360 21,766 -0.14(-2.53%)
Nov 25, 2019 4.742 5.500 4.685 5.499 15,212 +0.84(+17.94%)
Nov 22, 2019 3.866 4.663 3.866 4.663 16,700 +0.54(+13.18%)
Nov 21, 2019 3.830 4.120 3.750 4.120 33,142 +0.29(+7.57%)
Nov 20, 2019 3.350 3.930 3.350 3.830 20,333 +0.53(+15.99%)
Nov 19, 2019 3.300 3.310 3.060 3.302 26,300 -0.12(-3.41%)
Nov 18, 2019 3.910 4.170 3.310 3.419 85,424 -0.55(-13.89%)
Nov 15, 2019 4.950 5.210 3.610 3.970 110,200 -1.42(-26.37%)
Nov 14, 2019 5.392 5.392 5.392 5.392 1,313 +0.05(+0.88%)
Nov 13, 2019 5.120 5.345 5.120 5.345 617 -0.15(-2.81%)
Nov 12, 2019 5.442 5.500 5.426 5.500 742 -0.12(-2.18%)
Nov 11, 2019 5.657 5.657 5.600 5.622 18,989 -0.03(-0.57%)
Nov 08, 2019 5.720 5.720 5.600 5.655 4,700 -0.20(-3.50%)
Nov 07, 2019 5.950 5.970 5.860 5.860 2,506 -0.37(-5.98%)
Nov 06, 2019 6.500 6.500 6.233 6.233 2,501 -0.32(-4.85%)
Nov 05, 2019 6.650 6.650 6.550 6.550 557 -0.05(-0.74%)
Nov 04, 2019 6.500 6.599 6.500 6.599 1,798 +0.20(+3.11%)
Nov 01, 2019 6.400 6.400 6.400 6.400 100 +0.42(+6.96%)
Oct 31, 2019 5.866 5.984 5.866 5.984 994 -0.24(-3.79%)
Oct 30, 2019 6.220 6.220 6.220 6.220 158 -0.13(-2.03%)
Oct 29, 2019 6.350 6.350 6.300 6.349 497 +0.40(+6.70%)
Oct 28, 2019 6.410 6.410 5.950 5.950 637 -0.05(-0.85%)
Oct 25, 2019 6.200 6.397 6.000 6.001 7,100 -0.06(-0.97%)
Oct 24, 2019 6.060 6.060 18 +0.00(+0.00%)
Oct 23, 2019 5.610 6.120 5.600 6.060 4,814 +0.44(+7.83%)
Oct 22, 2019 5.510 5.665 5.510 5.620 1,277 +0.08(+1.51%)
Oct 21, 2019 5.536 5.536 5.536 5.536 241 +0.24(+4.47%)
Oct 18, 2019 5.299 5.299 5.299 5.299 300 -0.12(-2.16%)
Oct 17, 2019 5.416 5.416 51 +0.00(+0.00%)
Oct 16, 2019 5.110 5.416 5.110 5.416 1,150 +0.16(+2.97%)
Oct 15, 2019 5.260 5.260 5.260 5.260 230 -0.02(-0.38%)
Oct 14, 2019 5.280 5.280 5.280 5.280 378 +0.02(+0.34%)
Oct 11, 2019 5.200 5.280 5.200 5.262 3,000 -0.09(-1.64%)
Oct 10, 2019 5.280 5.380 5.250 5.350 1,054 -0.01(-0.19%)
Oct 09, 2019 5.550 5.550 5.260 5.360 2,775 -0.29(-5.13%)
Oct 08, 2019 5.715 5.715 5.650 5.650 716 -0.03(-0.50%)
Oct 07, 2019 5.750 5.800 5.600 5.678 4,660 -0.02(-0.38%)
Oct 04, 2019 5.700 5.700 5.700 5.700 300 +0.20(+3.64%)
Oct 03, 2019 5.850 5.850 5.500 5.500 1,581 -0.21(-3.68%)
Oct 02, 2019 5.710 5.739 5.710 5.710 1,643 -0.01(-0.17%)
Oct 01, 2019 5.770 6.054 5.700 5.720 13,156 -0.48(-7.74%)
Sep 30, 2019 6.200 6.200 6.200 6.200 135 +0.00(+0.00%)
Sep 27, 2019 6.200 6.200 6.200 6.200 100 +0.09(+1.54%)
Sep 26, 2019 6.106 6.106 6.106 6.106 191 +0.04(+0.59%)
Sep 25, 2019 6.070 6.070 142 +0.00(+0.00%)
Sep 24, 2019 6.303 6.380 6.070 6.070 2,755 -0.52(-7.89%)
Sep 23, 2019 6.390 6.590 6.390 6.590 2,628 +0.22(+3.40%)
Sep 20, 2019 6.600 6.850 6.270 6.374 2,800 -0.05(-0.78%)
Sep 19, 2019 6.380 6.547 6.380 6.424 1,388 -0.22(-3.27%)
Sep 18, 2019 6.589 6.641 6.435 6.641 1,290 +0.09(+1.32%)
Sep 17, 2019 6.554 6.554 6.554 6.554 367 +0.03(+0.53%)
Sep 16, 2019 6.788 6.793 6.520 6.520 1,798 -0.36(-5.23%)
Sep 12, 2019 6.880 6.880 6.880 0 +0.00(+0.00%)
Sep 11, 2019 6.860 6.880 6.827 6.880 5,807 +0.06(+0.91%)
Sep 10, 2019 6.747 6.818 6.747 6.818 1,009 +0.46(+7.20%)
Sep 09, 2019 6.360 6.360 6.360 6.360 577 -0.51(-7.42%)
Sep 06, 2019 6.270 6.870 6.270 6.870 1,300 +0.47(+7.34%)
Sep 05, 2019 6.350 6.550 6.350 6.400 1,774 +0.08(+1.27%)
Sep 04, 2019 6.360 6.523 6.293 6.319 4,649 -0.38(-5.73%)
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.