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 (%)
Dec 31, 2008 9.150 9.340 9.100 9.200 1,130 +0.20(+2.22%)
Dec 30, 2008 9.400 9.400 9.000 9.000 700 -0.70(-7.22%)
Dec 29, 2008 9.500 9.700 9.200 9.700 4,800 +0.00(+0.00%)
Dec 26, 2008 9.400 9.700 9.400 9.700 1,200 +0.30(+3.19%)
Dec 24, 2008 8.680 9.400 8.650 9.400 6,100 +0.64(+7.31%)
Dec 23, 2008 8.760 8.760 8.760 8.760 450 +0.01(+0.11%)
Dec 22, 2008 9.120 9.500 8.750 8.750 7,775 -0.30(-3.31%)
Dec 19, 2008 9.100 10.00 9.050 9.050 6,000 +0.05(+0.56%)
Dec 18, 2008 8.370 10.01 8.000 9.000 10,406 +1.24(+15.98%)
Dec 17, 2008 9.050 9.050 7.600 7.760 20,303 -1.17(-13.10%)
Dec 16, 2008 9.150 9.500 8.800 8.930 12,388 -0.22(-2.41%)
Dec 15, 2008 10.13 10.48 9.150 9.150 11,220 -1.85(-16.82%)
Dec 12, 2008 10.24 11.00 10.20 11.00 4,763 +0.60(+5.77%)
Dec 11, 2008 10.99 10.99 10.40 10.40 1,653 -0.39(-3.61%)
Dec 10, 2008 10.15 11.16 10.13 10.79 10,922 +0.69(+6.83%)
Dec 09, 2008 10.20 10.30 9.910 10.10 1,400 +0.04(+0.40%)
Dec 08, 2008 10.69 10.69 9.540 10.06 10,739 +0.16(+1.62%)
Dec 05, 2008 9.950 10.10 9.900 9.900 1,135 +0.05(+0.51%)
Dec 04, 2008 9.550 10.00 9.340 9.850 6,910 +0.10(+1.03%)
Dec 03, 2008 9.550 9.950 9.284 9.750 1,375 -0.07(-0.71%)
Dec 02, 2008 9.350 10.00 9.350 9.820 1,400 +0.13(+1.34%)
Dec 01, 2008 9.620 10.28 9.450 9.690 2,486 -0.31(-3.10%)
Nov 28, 2008 9.610 10.000 9.610 10.000 1,332 -0.30(-2.91%)
Nov 26, 2008 9.902 10.30 9.621 10.30 2,760 +0.10(+0.98%)
Nov 25, 2008 9.850 10.40 9.850 10.20 1,890 +0.20(+2.00%)
Nov 24, 2008 9.340 10.00 9.340 10.00 4,100 +0.66(+7.07%)
Nov 21, 2008 9.250 9.340 9.250 9.340 1,370 +0.09(+0.97%)
Nov 20, 2008 9.260 9.670 9.250 9.250 5,300 -0.10(-1.07%)
Nov 19, 2008 10.05 10.10 9.340 9.350 4,400 -0.65(-6.50%)
Nov 18, 2008 10.18 10.55 10.00 10.00 1,000 -0.80(-7.41%)
Nov 17, 2008 11.15 11.25 9.720 10.80 7,804 -0.01(-0.09%)
Nov 14, 2008 11.00 11.00 10.81 10.81 0 -0.49(-4.34%)
Nov 13, 2008 11.70 11.70 10.05 11.30 3,500 -0.61(-5.12%)
Nov 12, 2008 13.00 13.00 11.91 11.91 3,250 -0.20(-1.65%)
Nov 11, 2008 12.20 12.45 11.33 12.11 11,449 +0.80(+7.08%)
Nov 07, 2008 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
Nov 06, 2008 11.23 11.48 11.12 11.31 5,015 +0.01(+0.08%)
Nov 05, 2008 11.22 11.57 10.90 11.30 1,811 -0.30(-2.59%)
Nov 04, 2008 10.80 11.60 10.80 11.60 3,670 +1.00(+9.43%)
Nov 03, 2008 11.00 11.00 10.10 10.60 4,014 -0.65(-5.78%)
Oct 31, 2008 11.25 11.30 11.00 11.25 1,850 +0.25(+2.27%)
Oct 30, 2008 10.90 11.00 10.10 11.00 1,700 +0.00(+0.00%)
Oct 29, 2008 11.00 11.00 11.00 11.00 800 -0.20(-1.79%)
Oct 28, 2008 11.00 11.40 10.65 11.20 1,550 +0.26(+2.38%)
Oct 27, 2008 10.96 10.96 10.94 10.94 200 +0.08(+0.74%)
Oct 24, 2008 11.25 11.25 10.20 10.86 3,200 -0.64(-5.57%)
Oct 23, 2008 11.45 11.50 11.05 11.50 1,350 +0.25(+2.22%)
Oct 22, 2008 11.25 11.25 11.25 11.25 300 +0.10(+0.90%)
Oct 21, 2008 10.57 11.15 10.57 11.15 412 -0.10(-0.89%)
Oct 20, 2008 10.90 11.65 10.70 11.25 1,400 +0.20(+1.81%)
Oct 17, 2008 11.05 12.20 10.49 11.05 0 -0.05(-0.45%)
Oct 16, 2008 10.60 11.10 10.25 11.10 3,411 +1.15(+11.55%)
Oct 15, 2008 12.30 12.30 9.950 9.950 3,100 -2.34(-19.04%)
Oct 14, 2008 11.01 12.29 10.03 12.29 5,473 +2.09(+20.49%)
Oct 13, 2008 8.460 10.20 8.460 10.20 8,200 +1.50(+17.24%)
Oct 10, 2008 9.250 9.750 8.600 8.700 5,198 -1.19(-12.03%)
Oct 09, 2008 9.450 10.00 9.450 9.890 3,977 +0.64(+6.92%)
Oct 08, 2008 9.500 9.750 9.250 9.250 2,082 -0.10(-1.07%)
Oct 07, 2008 10.25 10.45 9.350 9.350 3,407 -0.89(-8.69%)
Oct 06, 2008 11.06 11.06 9.485 10.24 3,234 -1.16(-10.18%)
Oct 03, 2008 12.40 12.40 11.40 11.40 0 -0.60(-5.00%)
Oct 02, 2008 13.40 14.55 12.00 12.00 8,300 -1.60(-11.76%)
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.