Aerocentury Corp (NY: ACY )

6.090 USD -0.050 (-0.81%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 2.472 2.578 2.472 2.512 53,380 +0.01(+0.40%)
Jul 29, 2021 2.476 2.596 2.472 2.502 105,555 +0.06(+2.46%)
Jul 28, 2021 2.504 2.598 2.409 2.442 187,320 +0.02(+0.74%)
Jul 27, 2021 2.582 2.592 2.407 2.424 201,000 -0.18(-7.06%)
Jul 26, 2021 2.444 2.676 2.360 2.608 262,280 +0.18(+7.33%)
Jul 23, 2021 2.570 2.700 2.420 2.430 476,290 -0.17(-6.54%)
Jul 22, 2021 2.572 2.700 2.500 2.600 233,955 +0.01(+0.46%)
Jul 21, 2021 2.468 2.728 2.406 2.588 495,320 +0.07(+2.86%)
Jul 20, 2021 2.238 2.580 2.184 2.516 1,273,195 +0.30(+13.33%)
Jul 19, 2021 2.130 2.280 2.018 2.220 532,680 +0.03(+1.19%)
Jul 16, 2021 2.214 2.280 2.140 2.194 982,925 +0.03(+1.20%)
Jul 15, 2021 2.196 2.340 2.080 2.168 2,320,855 -0.09(-3.90%)
Jul 14, 2021 2.322 2.542 2.242 2.256 875,555 -0.10(-4.08%)
Jul 13, 2021 2.344 2.780 2.300 2.352 3,925,660 +0.01(+0.34%)
Jul 12, 2021 2.222 2.478 2.170 2.344 2,377,620 +0.06(+2.81%)
Jul 09, 2021 2.418 2.936 2.218 2.280 5,213,930 -0.01(-0.35%)
Jul 08, 2021 2.116 2.460 2.050 2.288 2,431,215 +0.17(+8.03%)
Jul 07, 2021 2.060 2.258 2.060 2.118 1,993,850 +0.06(+3.02%)
Jul 06, 2021 2.140 2.152 2.028 2.056 1,018,050 -0.05(-2.37%)
Jul 02, 2021 2.074 2.254 2.010 2.106 1,621,510 +0.06(+3.03%)
Jul 01, 2021 2.082 2.180 2.040 2.044 1,433,410 -0.06(-2.67%)
Jun 30, 2021 1.966 2.160 1.966 2.100 1,095,400 +0.11(+5.63%)
Jun 29, 2021 2.030 2.100 1.980 1.988 1,181,290 -0.09(-4.15%)
Jun 28, 2021 2.002 2.074 1.937 2.074 389,045 +0.09(+4.54%)
Jun 25, 2021 1.996 2.113 1.941 1.984 1,723,125 -0.03(-1.29%)
Jun 24, 2021 1.978 2.070 1.936 2.010 1,060,285 +0.02(+1.11%)
Jun 23, 2021 1.932 2.037 1.870 1.988 966,910 -0.01(-0.70%)
Jun 22, 2021 1.802 2.040 1.802 2.002 2,082,650 +0.18(+9.88%)
Jun 21, 2021 1.874 1.944 1.820 1.822 266,970 -0.06(-3.09%)
Jun 18, 2021 1.878 1.935 1.878 1.880 163,420 +0.01(+0.43%)
Jun 17, 2021 1.944 1.980 1.872 1.872 157,125 -0.07(-3.60%)
Jun 16, 2021 1.970 2.002 1.922 1.942 171,985 -0.08(-4.15%)
Jun 15, 2021 2.040 2.108 2.015 2.026 126,390 -0.01(-0.30%)
Jun 14, 2021 2.108 2.224 2.014 2.032 238,415 -0.09(-4.33%)
Jun 11, 2021 2.200 2.284 2.036 2.124 1,014,355 -0.08(-3.63%)
Jun 10, 2021 2.292 2.460 2.164 2.204 1,503,410 -0.09(-3.84%)
Jun 09, 2021 2.226 2.500 2.141 2.292 2,368,665 +0.06(+2.50%)
Jun 08, 2021 2.570 2.692 2.138 2.236 2,255,165 -0.37(-14.07%)
Jun 07, 2021 2.450 2.976 2.396 2.602 5,065,330 +0.09(+3.75%)
Jun 04, 2021 2.382 2.536 2.382 2.508 1,038,515 -0.01(-0.32%)
Jun 03, 2021 2.222 2.560 2.140 2.516 2,573,750 +0.14(+5.80%)
Jun 02, 2021 2.336 2.436 2.156 2.378 2,192,195 +0.09(+4.02%)
Jun 01, 2021 1.894 2.398 1.894 2.286 5,536,200 +0.26(+13.06%)
May 28, 2021 1.960 2.360 1.910 2.022 4,630,030 +0.07(+3.69%)
May 27, 2021 1.892 1.960 1.802 1.950 1,114,085 +0.10(+5.63%)
May 26, 2021 1.718 1.918 1.714 1.846 1,264,370 -0.01(-0.43%)
May 25, 2021 1.740 1.900 1.700 1.854 1,602,485 +0.11(+6.43%)
May 24, 2021 1.600 1.778 1.600 1.742 998,985 +0.00(+0.23%)
May 21, 2021 1.750 1.843 1.700 1.738 1,183,050 -0.03(-1.47%)
May 20, 2021 1.760 1.926 1.710 1.764 3,114,090 +0.06(+3.28%)
May 19, 2021 1.632 1.756 1.600 1.708 2,321,010 +0.00(+0.23%)
May 18, 2021 1.622 1.736 1.622 1.704 903,775 +0.08(+5.19%)
May 17, 2021 1.660 1.696 1.600 1.620 937,970 -0.11(-6.47%)
May 14, 2021 1.520 2.180 1.452 1.732 8,453,740 +0.19(+12.32%)
May 13, 2021 1.420 1.734 1.302 1.542 3,779,115 +0.16(+11.58%)
May 12, 2021 1.506 1.528 1.360 1.382 527,050 -0.11(-7.62%)
May 11, 2021 1.490 1.727 1.423 1.496 2,838,100 -0.02(-1.06%)
May 10, 2021 1.676 1.678 1.482 1.512 490,745 -0.05(-3.32%)
May 07, 2021 1.654 1.748 1.550 1.564 857,000 -0.12(-6.90%)
May 06, 2021 1.778 1.778 1.660 1.680 525,745 -0.10(-5.51%)
May 05, 2021 1.820 1.966 1.734 1.778 1,192,320 -0.04(-2.20%)
May 04, 2021 1.994 2.000 1.800 1.818 702,250 -0.17(-8.55%)
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.