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 (%)
Oct 29, 2004 3.050 3.100 3.050 3.100 1,000 +0.06(+1.97%)
Oct 28, 2004 3.100 3.100 3.000 3.040 1,600 -0.11(-3.49%)
Oct 27, 2004 2.950 3.150 2.950 3.150 4,800 +0.25(+8.62%)
Oct 26, 2004 2.800 2.940 2.800 2.900 1,500 +0.15(+5.45%)
Oct 25, 2004 2.680 2.750 2.680 2.750 1,700 +0.07(+2.61%)
Oct 22, 2004 2.680 2.680 2.680 2.680 500 +0.05(+1.90%)
Oct 21, 2004 2.630 2.630 2.630 2.630 0 +0.00(+0.00%)
Oct 20, 2004 2.640 2.640 2.550 2.630 1,200 +0.08(+3.14%)
Oct 19, 2004 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Oct 18, 2004 2.600 2.600 2.550 2.550 3,200 +0.12(+4.94%)
Oct 15, 2004 2.430 2.430 2.430 2.430 300 -0.11(-4.33%)
Oct 14, 2004 2.540 2.540 2.540 2.540 0 +0.00(+0.00%)
Oct 13, 2004 2.500 2.540 2.500 2.540 700 -0.01(-0.39%)
Oct 12, 2004 2.450 2.550 2.450 2.550 2,800 +0.04(+1.59%)
Oct 11, 2004 2.510 2.510 2.510 2.510 0 +0.00(+0.00%)
Oct 08, 2004 2.510 2.510 2.510 2.510 0 +0.00(+0.00%)
Oct 07, 2004 2.510 2.510 2.510 2.510 100 +0.00(+0.00%)
Oct 06, 2004 2.510 2.510 2.510 2.510 100 +0.00(+0.00%)
Oct 05, 2004 2.510 2.510 2.510 2.510 3,000 +0.08(+3.29%)
Oct 04, 2004 2.430 2.430 2.430 2.430 400 +0.02(+0.83%)
Oct 01, 2004 2.410 2.410 2.410 2.410 300 -0.04(-1.63%)
Sep 30, 2004 2.400 2.450 2.400 2.450 700 +0.00(+0.00%)
Sep 29, 2004 2.450 2.450 2.450 2.450 200 +0.05(+2.08%)
Sep 28, 2004 2.320 2.400 2.320 2.400 1,000 +0.08(+3.45%)
Sep 27, 2004 2.320 2.320 2.320 2.320 300 -0.01(-0.43%)
Sep 24, 2004 2.330 2.330 2.330 2.330 2,400 +0.00(+0.00%)
Sep 23, 2004 2.330 2.330 2.330 2.330 500 -0.02(-0.85%)
Sep 22, 2004 2.350 2.350 2.350 2.350 300 +0.05(+2.17%)
Sep 21, 2004 2.300 2.300 2.300 2.300 100 -0.10(-4.17%)
Sep 20, 2004 2.400 2.400 2.400 2.400 200 +0.01(+0.42%)
Sep 17, 2004 2.390 2.390 2.390 2.390 1,000 +0.07(+3.02%)
Sep 16, 2004 2.320 2.320 2.320 2.320 0 +0.00(+0.00%)
Sep 15, 2004 2.320 2.320 2.320 2.320 1,000 -0.05(-2.11%)
Sep 14, 2004 2.390 2.390 2.370 2.370 2,100 +0.02(+0.85%)
Sep 13, 2004 2.350 2.350 2.350 2.350 900 +0.03(+1.29%)
Sep 10, 2004 2.320 2.320 2.320 2.320 0 +0.00(+0.00%)
Sep 09, 2004 2.320 2.320 2.320 2.320 900 -0.02(-0.85%)
Sep 08, 2004 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Sep 07, 2004 2.340 2.340 2.340 2.340 100 -0.05(-2.09%)
Sep 03, 2004 2.390 2.390 2.390 2.390 0 +0.00(+0.00%)
Sep 02, 2004 2.390 2.390 2.390 2.390 200 +0.00(+0.00%)
Sep 01, 2004 2.390 2.390 2.390 2.390 200 +0.00(+0.00%)
Aug 31, 2004 2.340 2.390 2.340 2.390 3,200 +0.04(+1.70%)
Aug 30, 2004 2.240 2.350 2.240 2.350 2,200 +0.17(+7.80%)
Aug 27, 2004 2.180 2.180 2.180 2.180 200 +0.08(+3.81%)
Aug 26, 2004 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Aug 25, 2004 2.150 2.150 2.051 2.100 300 +0.00(+0.00%)
Aug 24, 2004 2.100 2.100 2.100 2.100 100 +0.00(+0.00%)
Aug 23, 2004 2.100 2.100 2.100 2.100 200 -0.05(-2.33%)
Aug 20, 2004 2.150 2.230 2.150 2.150 4,000 -0.04(-1.83%)
Aug 19, 2004 2.250 2.250 2.190 2.190 2,200 -0.15(-6.41%)
Aug 18, 2004 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Aug 17, 2004 2.340 2.340 2.340 2.340 300 -0.05(-2.09%)
Aug 16, 2004 2.390 2.390 2.390 2.390 0 +0.00(+0.00%)
Aug 13, 2004 2.390 2.390 2.390 2.390 0 +0.00(+0.00%)
Aug 12, 2004 2.390 2.390 2.390 2.390 0 +0.00(+0.00%)
Aug 11, 2004 2.390 2.390 2.390 2.390 0 +0.00(+0.00%)
Aug 10, 2004 2.310 2.390 2.310 2.390 400 -0.02(-0.83%)
Aug 09, 2004 2.410 2.410 2.410 2.410 0 +0.00(+0.00%)
Aug 06, 2004 2.450 2.450 2.410 2.410 800 +0.05(+2.12%)
Aug 05, 2004 2.360 2.360 2.360 2.360 5,200 +0.00(+0.00%)
Aug 04, 2004 2.250 2.360 2.250 2.360 1,200 +0.11(+4.82%)
Aug 03, 2004 2.252 2.252 2.252 2.252 100 -0.11(-4.60%)
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.