Aerocentury Corp (NY: ACY )

34.50 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 3.300 3.490 3.300 3.400 9,400 +0.01(+0.29%)
Jul 30, 2003 3.370 3.450 3.320 3.390 4,900 -0.02(-0.59%)
Jul 29, 2003 4.150 4.150 3.250 3.410 22,200 -0.74(-17.83%)
Jul 28, 2003 4.270 4.280 4.100 4.150 4,300 +0.00(+0.00%)
Jul 25, 2003 4.100 4.150 4.100 4.150 1,000 -0.03(-0.72%)
Jul 24, 2003 4.180 4.180 4.180 4.180 500 -0.05(-1.18%)
Jul 23, 2003 4.020 4.230 4.020 4.230 4,100 +0.18(+4.44%)
Jul 22, 2003 4.100 4.100 4.050 4.050 4,400 -0.10(-2.41%)
Jul 21, 2003 4.150 4.150 4.100 4.150 4,100 -0.05(-1.19%)
Jul 18, 2003 4.200 4.200 4.200 4.200 200 +0.09(+2.19%)
Jul 17, 2003 4.110 4.110 4.110 4.110 0 +0.00(+0.00%)
Jul 16, 2003 4.200 4.200 4.110 4.110 300 -0.14(-3.29%)
Jul 15, 2003 4.250 4.250 4.250 4.250 1,100 -0.15(-3.41%)
Jul 14, 2003 4.570 4.570 4.350 4.400 4,600 -0.11(-2.44%)
Jul 11, 2003 4.510 4.510 4.510 4.510 100 +0.01(+0.22%)
Jul 10, 2003 4.750 4.750 4.500 4.500 7,200 -0.20(-4.26%)
Jul 09, 2003 4.180 4.800 4.180 4.700 18,400 +0.56(+13.53%)
Jul 08, 2003 3.900 4.290 3.900 4.140 9,400 +0.30(+7.81%)
Jul 07, 2003 4.630 4.630 3.840 3.840 26,500 -0.77(-16.70%)
Jul 03, 2003 4.660 4.660 4.600 4.610 1,900 +0.00(+0.00%)
Jul 02, 2003 4.900 4.900 4.610 4.610 3,200 -0.19(-3.96%)
Jul 01, 2003 4.900 4.950 4.800 4.800 2,600 -0.05(-1.03%)
Jun 30, 2003 4.900 4.950 4.810 4.850 1,400 +0.04(+0.83%)
Jun 27, 2003 4.870 4.950 4.810 4.810 800 -0.04(-0.82%)
Jun 26, 2003 4.850 4.860 4.850 4.850 2,100 -0.05(-1.02%)
Jun 25, 2003 5.000 5.000 4.900 4.900 2,100 -0.10(-2.00%)
Jun 24, 2003 5.080 5.080 5.000 5.000 2,200 -0.05(-0.99%)
Jun 23, 2003 4.950 5.130 4.940 5.050 10,200 +0.19(+3.91%)
Jun 20, 2003 4.800 4.860 4.800 4.860 1,800 +0.10(+2.10%)
Jun 19, 2003 4.850 4.950 4.760 4.760 3,500 -0.04(-0.83%)
Jun 18, 2003 4.760 4.900 4.750 4.800 1,900 +0.05(+1.05%)
Jun 17, 2003 4.810 4.820 4.750 4.750 2,600 -0.09(-1.86%)
Jun 16, 2003 4.940 4.950 4.800 4.840 7,000 -0.10(-2.02%)
Jun 13, 2003 4.900 4.940 4.900 4.940 1,200 +0.04(+0.82%)
Jun 12, 2003 5.240 5.240 4.700 4.900 23,100 -0.21(-4.11%)
Jun 11, 2003 4.700 5.450 4.700 5.110 51,700 +0.81(+18.84%)
Jun 10, 2003 4.100 4.340 4.050 4.300 10,000 +0.30(+7.50%)
Jun 09, 2003 3.800 4.000 3.800 4.000 8,400 +0.30(+8.11%)
Jun 06, 2003 3.550 3.700 3.550 3.700 4,800 +0.25(+7.25%)
Jun 05, 2003 3.500 3.550 3.400 3.450 2,800 -0.05(-1.43%)
Jun 04, 2003 3.390 3.500 3.390 3.500 5,900 +0.15(+4.48%)
Jun 03, 2003 3.450 3.450 3.300 3.350 8,300 -0.15(-4.29%)
Jun 02, 2003 3.450 3.550 3.450 3.500 2,700 +0.07(+2.04%)
May 30, 2003 3.430 3.430 3.430 3.430 300 +0.08(+2.39%)
May 29, 2003 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
May 28, 2003 3.400 3.400 3.350 3.350 3,700 -0.05(-1.47%)
May 27, 2003 3.400 3.400 3.400 3.400 12,100 +0.00(+0.00%)
May 23, 2003 3.390 3.400 3.390 3.400 2,200 +0.06(+1.80%)
May 22, 2003 3.330 3.340 3.330 3.340 3,100 +0.01(+0.30%)
May 21, 2003 3.330 3.330 3.330 3.330 500 -0.05(-1.48%)
May 20, 2003 3.350 3.380 3.350 3.380 400 +0.08(+2.42%)
May 19, 2003 3.330 3.330 3.300 3.300 1,000 +0.06(+1.85%)
May 16, 2003 3.240 3.240 3.240 3.240 0 +0.00(+0.00%)
May 15, 2003 3.230 3.240 3.230 3.240 700 +0.05(+1.57%)
May 14, 2003 3.190 3.190 3.190 3.190 200 +0.00(+0.00%)
May 13, 2003 3.190 3.190 3.190 3.190 100 +0.00(+0.00%)
May 12, 2003 3.190 3.190 3.180 3.190 1,000 +0.01(+0.31%)
May 09, 2003 3.180 3.180 3.180 3.180 100 +0.01(+0.32%)
May 08, 2003 3.160 3.170 3.160 3.170 600 +0.01(+0.32%)
May 07, 2003 3.200 3.200 3.160 3.160 2,000 +0.02(+0.64%)
May 06, 2003 3.120 3.140 3.120 3.140 400 +0.10(+3.29%)
May 05, 2003 3.050 3.050 3.040 3.040 1,100 +0.04(+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.