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 (%)
Jan 31, 2011 19.10 19.10 19.00 19.10 8,579 +0.07(+0.37%)
Jan 28, 2011 18.96 19.10 18.80 19.03 1,945 +0.01(+0.05%)
Jan 27, 2011 19.05 19.10 18.89 19.02 6,550 +0.07(+0.37%)
Jan 26, 2011 18.99 19.00 18.60 18.95 3,317 +0.11(+0.58%)
Jan 25, 2011 18.36 18.84 18.36 18.84 4,899 +0.24(+1.29%)
Jan 24, 2011 18.50 18.60 18.45 18.60 7,651 +0.12(+0.65%)
Jan 21, 2011 18.44 18.50 18.44 18.48 4,413 +0.06(+0.35%)
Jan 20, 2011 18.45 18.45 18.33 18.42 2,590 +0.07(+0.36%)
Jan 19, 2011 18.32 18.50 18.30 18.35 3,155 -0.10(-0.54%)
Jan 18, 2011 18.24 18.50 18.24 18.45 6,764 +0.20(+1.10%)
Jan 14, 2011 18.45 18.45 18.25 18.25 1,200 -0.01(-0.08%)
Jan 13, 2011 18.22 18.30 18.14 18.26 3,707 -0.09(-0.46%)
Jan 12, 2011 18.75 18.75 18.14 18.35 1,400 -0.15(-0.81%)
Jan 11, 2011 18.50 18.51 18.50 18.50 2,017 +0.15(+0.82%)
Jan 10, 2011 18.57 18.79 18.35 18.35 8,844 -0.20(-1.08%)
Jan 07, 2011 18.64 18.64 18.40 18.55 6,894 -0.08(-0.43%)
Jan 06, 2011 18.53 18.64 18.51 18.63 6,073 +0.01(+0.08%)
Jan 05, 2011 18.75 18.80 18.10 18.61 16,484 -0.01(-0.08%)
Jan 04, 2011 18.80 18.80 18.51 18.63 17,102 -0.02(-0.11%)
Jan 03, 2011 18.45 18.83 18.45 18.65 6,982 +0.55(+3.04%)
Dec 31, 2010 17.95 18.10 17.90 18.10 1,219 +0.15(+0.84%)
Dec 30, 2010 18.01 18.01 17.95 17.95 1,137 -0.23(-1.27%)
Dec 29, 2010 18.13 18.18 18.00 18.18 2,378 +0.26(+1.45%)
Dec 28, 2010 18.00 18.11 17.92 17.92 3,472 +0.01(+0.06%)
Dec 27, 2010 17.99 17.99 17.89 17.91 3,693 +0.11(+0.62%)
Dec 23, 2010 17.65 17.80 17.50 17.80 5,649 +0.40(+2.30%)
Dec 22, 2010 17.35 17.40 17.32 17.40 2,500 +0.11(+0.64%)
Dec 21, 2010 17.30 17.37 17.25 17.29 10,415 +0.02(+0.12%)
Dec 20, 2010 17.16 17.45 17.16 17.27 9,864 +0.11(+0.64%)
Dec 17, 2010 17.50 17.50 17.16 17.16 5,694 +0.05(+0.26%)
Dec 16, 2010 17.25 17.45 16.98 17.11 1,500 +0.11(+0.68%)
Dec 15, 2010 17.30 17.30 17.00 17.00 851 -0.05(-0.29%)
Dec 14, 2010 17.00 17.05 16.85 17.05 450 -0.25(-1.42%)
Dec 13, 2010 17.45 17.45 17.00 17.30 3,359 +0.34(+1.98%)
Dec 10, 2010 17.10 17.20 16.65 16.96 4,522 +0.01(+0.06%)
Dec 09, 2010 17.10 17.10 16.95 16.95 1,863 -0.17(-0.99%)
Dec 08, 2010 17.11 17.29 17.10 17.12 1,835 +0.02(+0.12%)
Dec 07, 2010 17.25 17.50 16.80 17.10 2,912 -0.65(-3.66%)
Dec 06, 2010 18.00 18.00 17.52 17.75 2,900 +0.10(+0.57%)
Dec 03, 2010 18.12 18.12 17.65 17.65 3,579 -0.16(-0.90%)
Dec 02, 2010 18.00 18.14 17.77 17.81 4,426 +0.06(+0.34%)
Dec 01, 2010 18.00 18.06 17.75 17.75 3,121 -0.05(-0.28%)
Nov 30, 2010 17.45 17.80 17.45 17.80 2,735 +0.30(+1.71%)
Nov 29, 2010 17.45 17.50 17.00 17.50 5,250 +0.25(+1.45%)
Nov 26, 2010 17.00 17.25 16.51 17.25 1,230 +0.67(+4.04%)
Nov 24, 2010 16.60 16.58 16.58 16.58 4,154 +0.30(+1.84%)
Nov 23, 2010 15.86 16.28 15.86 16.28 2,830 +0.44(+2.78%)
Nov 22, 2010 15.55 15.90 15.50 15.84 4,195 +0.10(+0.64%)
Nov 19, 2010 15.18 16.00 15.18 15.74 6,028 +0.39(+2.54%)
Nov 18, 2010 15.56 15.65 15.25 15.35 5,300 +0.10(+0.66%)
Nov 17, 2010 15.31 15.45 15.05 15.25 10,600 +0.20(+1.33%)
Nov 16, 2010 15.30 15.45 14.85 15.05 7,581 -1.92(-11.31%)
Nov 15, 2010 15.22 17.48 14.88 16.97 34,292 +2.16(+14.58%)
Nov 12, 2010 16.00 16.60 14.51 14.81 61,091 -2.79(-15.85%)
Nov 11, 2010 17.45 17.95 17.45 17.60 3,530 -0.06(-0.34%)
Nov 10, 2010 18.06 18.06 17.60 17.66 4,169 +0.15(+0.86%)
Nov 09, 2010 17.47 17.85 17.47 17.51 4,601 -0.13(-0.74%)
Nov 08, 2010 17.50 17.64 17.20 17.64 1,925 +0.67(+3.95%)
Nov 05, 2010 17.60 17.63 16.90 16.97 2,220 -0.28(-1.62%)
Nov 04, 2010 16.79 17.25 16.54 17.25 7,782 +0.46(+2.74%)
Nov 03, 2010 16.98 16.98 16.61 16.79 12,197 -0.18(-1.06%)
Nov 02, 2010 16.53 16.97 16.44 16.97 3,904 +0.57(+3.48%)
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.