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 (%)
Dec 31, 2014 8.500 8.710 8.710 8.710 4,900 +0.20(+2.39%)
Dec 30, 2014 8.500 8.880 8.500 8.506 8,142 +0.01(+0.07%)
Dec 29, 2014 8.580 8.580 8.500 8.500 764 -0.15(-1.73%)
Dec 26, 2014 8.500 8.650 8.500 8.650 2,030 +0.15(+1.76%)
Dec 24, 2014 8.500 8.500 8.500 8.500 3,400 -0.05(-0.59%)
Dec 23, 2014 8.550 8.560 8.550 8.550 696 +0.05(+0.59%)
Dec 22, 2014 8.540 8.720 8.500 8.500 2,100 -0.06(-0.70%)
Dec 19, 2014 8.680 8.750 8.510 8.560 3,583 -0.20(-2.26%)
Dec 18, 2014 8.710 8.880 8.550 8.758 3,118 +0.28(+3.28%)
Dec 17, 2014 8.248 8.480 8.200 8.480 3,528 -0.10(-1.17%)
Dec 16, 2014 8.650 8.900 8.290 8.580 1,892 -0.32(-3.65%)
Dec 15, 2014 8.290 9.240 8.290 8.905 5,673 +0.41(+4.83%)
Dec 12, 2014 8.220 8.495 8.120 8.495 1,521 -0.20(-2.24%)
Dec 11, 2014 8.338 8.690 8.300 8.690 1,117 +0.37(+4.45%)
Dec 10, 2014 8.470 8.600 8.150 8.320 8,484 -0.15(-1.77%)
Dec 09, 2014 8.370 9.880 8.120 8.470 16,420 +0.15(+1.80%)
Dec 08, 2014 10.13 10.49 8.310 8.320 24,963 -1.41(-14.49%)
Dec 05, 2014 8.140 11.23 8.140 9.730 29,084 +1.53(+18.66%)
Dec 04, 2014 8.350 8.350 8.050 8.200 5,406 -0.11(-1.32%)
Dec 03, 2014 8.200 8.312 8.200 8.310 758 -0.12(-1.47%)
Dec 02, 2014 8.250 8.460 8.250 8.434 3,374 -0.00(-0.01%)
Dec 01, 2014 8.520 8.520 8.200 8.435 4,627 +0.30(+3.64%)
Nov 28, 2014 8.050 8.264 8.050 8.139 2,773 +0.04(+0.48%)
Nov 26, 2014 8.350 8.100 8.100 8.100 200 -0.25(-2.99%)
Nov 25, 2014 8.340 8.390 8.260 8.350 3,852 -0.05(-0.60%)
Nov 24, 2014 8.400 8.400 8.400 8.400 1,626 -0.01(-0.12%)
Nov 21, 2014 8.510 8.520 8.410 8.410 2,857 -0.12(-1.41%)
Nov 20, 2014 8.450 8.740 8.450 8.530 6,770 +0.03(+0.35%)
Nov 19, 2014 8.400 8.650 8.400 8.500 5,830 +0.05(+0.64%)
Nov 18, 2014 8.492 8.494 8.413 8.446 3,460 -0.15(-1.79%)
Nov 17, 2014 8.500 8.714 8.050 8.600 21,783 +0.10(+1.18%)
Nov 14, 2014 10.25 10.25 8.140 8.500 41,155 -2.85(-25.11%)
Nov 13, 2014 11.35 11.35 11.35 11.35 3,600 +0.00(+0.00%)
Nov 12, 2014 11.19 11.35 11.19 11.35 4,174 +0.20(+1.79%)
Nov 11, 2014 11.20 11.20 10.95 11.15 1,987 -0.05(-0.45%)
Nov 10, 2014 11.05 11.20 11.05 11.20 1,416 -0.03(-0.26%)
Nov 07, 2014 11.23 11.23 11.23 11.23 1,635 +0.01(+0.08%)
Nov 06, 2014 11.10 11.80 11.10 11.22 6,118 +0.11(+0.99%)
Nov 05, 2014 11.25 11.75 11.05 11.11 5,348 -0.17(-1.47%)
Nov 04, 2014 11.05 11.28 11.05 11.28 2,258 +0.13(+1.14%)
Oct 31, 2014 11.20 11.21 11.12 11.15 78 -0.05(-0.46%)
Oct 30, 2014 11.20 11.20 11.20 11.20 100 -0.15(-1.32%)
Oct 29, 2014 11.35 11.36 11.35 11.35 644 -0.05(-0.44%)
Oct 28, 2014 11.27 11.82 11.25 11.40 8,146 +0.25(+2.24%)
Oct 27, 2014 10.50 11.15 11.15 11.15 1,399 +0.00(+0.00%)
Oct 24, 2014 11.15 11.15 11.15 11.15 300 -0.06(-0.54%)
Oct 23, 2014 11.19 11.31 11.15 11.21 2,927 +0.00(+0.02%)
Oct 22, 2014 11.15 11.30 11.15 11.21 2,259 -0.10(-0.90%)
Oct 20, 2014 11.41 11.41 11.31 11.31 23 +0.16(+1.43%)
Oct 17, 2014 11.40 11.40 11.15 11.15 1,005 -0.05(-0.45%)
Oct 15, 2014 11.21 11.21 11.20 11.20 86 +0.05(+0.45%)
Oct 14, 2014 11.15 11.15 11.15 11.15 192 +0.00(+0.00%)
Oct 13, 2014 11.20 11.20 11.15 11.15 1,548 +0.00(+0.00%)
Oct 10, 2014 11.24 11.27 11.15 11.15 1,963 -0.66(-5.59%)
Oct 09, 2014 11.15 11.81 11.15 11.81 295 +0.58(+5.19%)
Oct 08, 2014 11.18 11.45 11.15 11.23 1,020 -0.55(-4.69%)
Oct 07, 2014 11.41 11.78 11.25 11.78 4,102 +0.38(+3.33%)
Oct 06, 2014 11.81 11.81 11.15 11.40 5,656 +0.29(+2.61%)
Oct 03, 2014 11.79 11.79 11.10 11.11 660 -0.29(-2.54%)
Oct 02, 2014 11.26 11.75 11.10 11.40 3,849 +0.14(+1.24%)
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.