Aerocentury Corp (NY: ACY )

44.34 USD +1.74 (+4.08%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 11.80 12.38 11.80 12.07 5,843 +0.23(+1.94%)
May 23, 2011 11.70 11.93 11.70 11.84 2,450 -0.07(-0.59%)
May 20, 2011 11.75 12.40 11.64 11.91 17,996 -0.04(-0.33%)
May 19, 2011 11.12 11.95 11.12 11.95 6,219 +0.83(+7.46%)
May 18, 2011 10.49 11.41 10.49 11.12 12,383 +0.69(+6.62%)
May 17, 2011 10.11 10.94 10.11 10.43 7,121 +0.35(+3.47%)
May 16, 2011 11.00 11.00 9.540 10.08 15,262 -1.26(-11.11%)
May 13, 2011 11.48 11.48 11.24 11.34 7,088 -0.06(-0.53%)
May 12, 2011 11.45 11.50 11.40 11.40 2,018 -0.03(-0.28%)
May 11, 2011 11.72 11.72 11.40 11.43 4,858 -0.26(-2.20%)
May 10, 2011 11.65 11.70 11.52 11.69 1,958 +0.04(+0.34%)
May 09, 2011 11.65 11.76 11.65 11.65 3,300 -0.10(-0.85%)
May 06, 2011 11.61 11.86 11.60 11.75 4,652 +0.15(+1.29%)
May 05, 2011 11.71 11.76 11.60 11.60 1,627 -0.16(-1.36%)
May 04, 2011 11.93 11.96 11.60 11.76 5,527 -0.30(-2.49%)
May 03, 2011 12.27 12.27 11.85 12.06 4,273 -0.21(-1.71%)
May 02, 2011 12.20 12.27 12.15 12.27 14,136 -0.01(-0.08%)
Apr 29, 2011 11.50 12.28 11.42 12.28 9,095 +0.70(+6.04%)
Apr 28, 2011 11.35 11.59 11.15 11.58 6,566 +0.17(+1.50%)
Apr 27, 2011 11.09 11.41 11.04 11.41 8,655 +0.32(+2.88%)
Apr 26, 2011 11.05 11.10 11.00 11.09 1,395 +0.00(+0.00%)
Apr 25, 2011 11.01 11.29 11.00 11.09 10,281 -0.21(-1.86%)
Apr 21, 2011 11.50 11.55 10.90 11.30 13,955 -0.20(-1.74%)
Apr 20, 2011 11.73 11.75 11.50 11.50 8,256 -0.24(-2.04%)
Apr 19, 2011 11.92 11.92 11.52 11.74 3,537 -0.06(-0.52%)
Apr 18, 2011 11.91 11.94 11.80 11.80 2,698 -0.10(-0.84%)
Apr 15, 2011 11.96 11.98 11.90 11.90 4,325 -0.09(-0.75%)
Apr 14, 2011 12.20 12.20 11.95 11.99 3,407 -0.21(-1.72%)
Apr 13, 2011 11.88 12.20 11.85 12.20 6,075 +0.39(+3.30%)
Apr 12, 2011 12.09 12.15 11.64 11.81 10,209 -0.34(-2.80%)
Apr 11, 2011 12.24 12.24 12.05 12.15 2,882 -0.26(-2.10%)
Apr 08, 2011 12.50 12.50 12.05 12.41 4,888 +0.01(+0.08%)
Apr 07, 2011 12.08 12.40 12.05 12.40 3,167 +0.16(+1.31%)
Apr 06, 2011 12.41 12.43 12.02 12.24 8,953 -0.11(-0.89%)
Apr 05, 2011 12.05 12.79 12.01 12.35 8,071 +0.16(+1.31%)
Apr 04, 2011 13.70 13.70 12.00 12.19 21,098 -1.49(-10.89%)
Apr 01, 2011 15.00 15.00 13.55 13.68 16,227 -1.22(-8.19%)
Mar 31, 2011 15.28 15.35 14.90 14.90 5,240 -0.30(-1.97%)
Mar 30, 2011 15.15 15.54 15.06 15.20 3,515 +0.20(+1.33%)
Mar 29, 2011 15.73 15.73 15.00 15.00 4,830 -0.52(-3.35%)
Mar 28, 2011 15.67 17.08 15.41 15.52 16,937 -0.19(-1.21%)
Mar 25, 2011 16.44 16.44 15.65 15.71 12,903 -0.73(-4.44%)
Mar 24, 2011 16.44 16.44 16.30 16.44 3,179 +0.00(+0.00%)
Mar 23, 2011 15.45 16.44 15.45 16.44 6,613 +1.31(+8.66%)
Mar 22, 2011 14.51 15.33 14.51 15.13 5,938 +0.37(+2.51%)
Mar 21, 2011 14.02 15.06 14.02 14.76 8,638 +1.64(+12.50%)
Mar 18, 2011 14.19 14.19 11.51 13.12 25,745 -2.89(-18.05%)
Mar 17, 2011 16.10 16.19 15.71 16.01 2,745 -0.10(-0.62%)
Mar 16, 2011 16.00 16.25 16.00 16.11 2,521 +0.09(+0.56%)
Mar 15, 2011 16.24 16.25 15.61 16.02 7,585 +0.41(+2.63%)
Mar 14, 2011 15.98 16.22 15.50 15.61 3,135 -0.12(-0.79%)
Mar 11, 2011 15.87 15.87 15.35 15.73 8,793 -0.47(-2.87%)
Mar 10, 2011 16.31 16.51 16.00 16.20 6,331 -0.35(-2.11%)
Mar 09, 2011 17.02 17.02 16.52 16.55 6,417 -0.47(-2.76%)
Mar 08, 2011 17.31 17.80 17.00 17.02 6,862 -0.29(-1.68%)
Mar 07, 2011 17.28 17.70 16.80 17.31 25,495 +0.70(+4.21%)
Mar 04, 2011 15.51 16.74 15.51 16.61 12,125 +1.11(+7.16%)
Mar 03, 2011 18.30 18.55 15.50 15.50 34,519 -2.88(-15.67%)
Mar 02, 2011 19.46 19.46 18.01 18.38 12,913 -0.97(-5.01%)
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.