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 (%)
Jan 31, 2003 0.6800 0.6800 0.6800 0.6800 500 +0.01(+1.49%)
Jan 30, 2003 0.6700 0.6700 0.6700 0.6700 500 +0.00(+0.00%)
Jan 29, 2003 0.6700 0.6700 0.6700 0.6700 5,500 +0.00(+0.00%)
Jan 24, 2003 0.6720 0.6720 0.6700 0.6700 5,500 +0.00(+0.00%)
Jan 23, 2003 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jan 22, 2003 0.6700 0.6700 0.6700 0.6700 1,000 -0.00(-0.30%)
Jan 21, 2003 0.6720 0.6720 0.6720 0.6720 12,500 +0.00(+0.00%)
Jan 17, 2003 0.6720 0.6720 0.6720 0.6720 1,000 +0.00(+0.00%)
Jan 16, 2003 0.6720 0.6720 0.6720 0.6720 0 +0.00(+0.00%)
Jan 15, 2003 0.6800 0.6800 0.6720 0.6720 15,000 -0.02(-2.61%)
Jan 14, 2003 0.6900 0.6900 0.6900 0.6900 2,500 +0.00(+0.58%)
Jan 13, 2003 0.6860 0.6860 0.6860 0.6860 0 +0.00(+0.00%)
Jan 10, 2003 0.7000 0.7000 0.6820 0.6860 13,500 +0.00(+0.59%)
Jan 09, 2003 0.6820 0.6820 0.6820 0.6820 0 +0.00(+0.00%)
Jan 08, 2003 0.6880 0.6880 0.6820 0.6820 9,000 -0.01(-1.16%)
Jan 07, 2003 0.6600 0.6900 0.6600 0.6900 56,000 +0.04(+6.81%)
Jan 06, 2003 0.6460 0.6500 0.6460 0.6460 3,500 -0.00(-0.62%)
Jan 03, 2003 0.6500 0.6500 0.6500 0.6500 7,500 +0.00(+0.00%)
Jan 02, 2003 0.6500 0.6500 0.6500 0.6500 1,000 -0.00(-0.61%)
Dec 31, 2002 0.6600 0.6600 0.6540 0.6540 4,000 -0.01(-1.51%)
Dec 30, 2002 0.6600 0.6760 0.6600 0.6640 30,500 +0.02(+3.43%)
Dec 27, 2002 0.6420 0.6420 0.6420 0.6420 0 +0.00(+0.00%)
Dec 26, 2002 0.6520 0.6520 0.6420 0.6420 23,000 -0.02(-2.73%)
Dec 24, 2002 0.6440 0.6600 0.6440 0.6600 7,500 +0.01(+1.54%)
Dec 23, 2002 0.6820 0.6860 0.6400 0.6500 34,500 -0.06(-8.45%)
Dec 20, 2002 0.7100 0.7100 0.7100 0.7100 5,000 +0.00(+0.00%)
Dec 19, 2002 0.7100 0.7100 0.7100 0.7100 1,000 +0.00(+0.00%)
Dec 18, 2002 0.7500 0.7500 0.7000 0.7100 18,500 -0.05(-6.58%)
Dec 17, 2002 0.7560 0.7600 0.7560 0.7600 1,000 +0.00(+0.00%)
Dec 16, 2002 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Dec 13, 2002 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Dec 12, 2002 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Dec 11, 2002 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Dec 10, 2002 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Dec 09, 2002 0.7680 0.7680 0.7500 0.7600 7,000 +0.00(+0.00%)
Dec 06, 2002 0.7700 0.7700 0.7600 0.7600 3,500 -0.01(-1.30%)
Dec 05, 2002 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Dec 04, 2002 0.7700 0.7700 0.7700 0.7700 1,000 -0.00(-0.26%)
Dec 03, 2002 0.7720 0.7720 0.7720 0.7720 15,500 -0.02(-2.03%)
Dec 02, 2002 0.7800 0.7880 0.7700 0.7880 12,000 -0.01(-1.50%)
Nov 27, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 26, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 25, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 22, 2002 0.8000 0.8000 0.8000 0.8000 11,000 +0.02(+2.56%)
Nov 21, 2002 0.7780 0.7800 0.7780 0.7800 5,500 +0.01(+1.30%)
Nov 20, 2002 0.7700 0.7700 0.7700 0.7700 3,000 +0.00(+0.00%)
Nov 19, 2002 0.7700 0.7700 0.7700 0.7700 2,000 +0.01(+1.32%)
Nov 18, 2002 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Nov 15, 2002 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Nov 14, 2002 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Nov 13, 2002 0.7500 0.7600 0.7500 0.7600 11,000 +0.02(+2.70%)
Nov 12, 2002 0.7400 0.7400 0.7400 0.7400 9,000 -0.01(-1.33%)
Nov 11, 2002 0.7500 0.7500 0.7500 0.7500 3,000 -0.00(-0.53%)
Nov 08, 2002 0.7540 0.7540 0.7540 0.7540 500 -0.00(-0.26%)
Nov 07, 2002 0.7680 0.7680 0.7420 0.7560 3,500 +0.01(+0.80%)
Nov 06, 2002 0.7540 0.7540 0.7500 0.7500 2,000 -0.01(-1.32%)
Nov 05, 2002 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Nov 04, 2002 0.7400 0.7600 0.7300 0.7600 10,500 +0.01(+1.33%)
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.