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 (%)
Apr 29, 2005 3.050 3.070 3.000 3.060 15,500 -0.01(-0.33%)
Apr 28, 2005 3.040 3.120 3.030 3.070 6,300 +0.02(+0.66%)
Apr 27, 2005 3.010 3.060 3.000 3.050 3,300 -0.02(-0.65%)
Apr 26, 2005 3.100 3.120 3.050 3.070 6,400 -0.05(-1.60%)
Apr 25, 2005 3.130 3.150 3.100 3.120 4,000 -0.05(-1.58%)
Apr 22, 2005 3.070 3.250 3.070 3.170 9,800 +0.12(+3.93%)
Apr 21, 2005 3.090 3.090 3.010 3.050 4,200 +0.04(+1.33%)
Apr 20, 2005 3.030 3.050 3.010 3.010 5,500 -0.04(-1.31%)
Apr 19, 2005 3.050 3.194 3.050 3.050 21,600 -0.05(-1.61%)
Apr 18, 2005 3.280 3.330 3.100 3.100 17,500 -0.26(-7.74%)
Apr 15, 2005 3.510 3.510 3.260 3.360 16,100 -0.20(-5.62%)
Apr 14, 2005 3.510 3.690 3.500 3.560 10,500 +0.00(+0.00%)
Apr 13, 2005 3.900 3.900 3.500 3.560 17,600 -0.33(-8.48%)
Apr 12, 2005 4.190 4.190 3.870 3.890 23,800 -0.24(-5.81%)
Apr 11, 2005 3.950 4.400 3.750 4.130 100,300 +0.28(+7.27%)
Apr 08, 2005 3.250 4.150 3.250 3.850 150,300 +0.69(+21.84%)
Apr 07, 2005 3.190 3.200 3.140 3.160 4,000 -0.08(-2.47%)
Apr 06, 2005 3.220 3.240 3.150 3.240 2,500 -0.02(-0.61%)
Apr 05, 2005 3.060 3.260 3.000 3.260 6,900 +0.16(+5.21%)
Apr 04, 2005 3.320 3.340 3.050 3.099 9,500 -0.15(-4.66%)
Apr 01, 2005 3.230 3.320 3.200 3.250 6,900 -0.03(-0.91%)
Mar 31, 2005 3.100 3.400 3.100 3.280 5,700 +0.18(+5.81%)
Mar 30, 2005 3.000 3.250 2.910 3.100 36,700 +0.05(+1.64%)
Mar 29, 2005 3.350 3.350 3.050 3.050 31,700 -0.33(-9.76%)
Mar 28, 2005 3.700 3.700 3.360 3.380 13,900 -0.22(-6.11%)
Mar 24, 2005 3.750 3.770 3.412 3.600 24,400 -0.11(-2.96%)
Mar 23, 2005 3.890 4.000 3.700 3.710 17,800 -0.09(-2.37%)
Mar 22, 2005 3.700 4.400 3.510 3.800 50,500 +0.05(+1.33%)
Mar 21, 2005 3.790 3.840 3.750 3.750 4,900 -0.09(-2.34%)
Mar 18, 2005 3.810 3.840 3.810 3.840 4,900 +0.04(+1.05%)
Mar 17, 2005 4.140 4.140 3.700 3.800 68,200 -0.44(-10.38%)
Mar 16, 2005 4.580 4.630 4.190 4.240 26,800 -0.45(-9.59%)
Mar 15, 2005 4.850 4.850 4.580 4.690 19,100 -0.21(-4.29%)
Mar 14, 2005 5.000 5.150 4.610 4.900 28,400 -0.33(-6.31%)
Mar 11, 2005 5.020 5.500 4.500 5.230 79,600 +0.11(+2.15%)
Mar 10, 2005 5.800 5.800 4.820 5.120 86,200 -0.73(-12.48%)
Mar 09, 2005 6.750 6.780 5.700 5.850 143,100 -0.70(-10.69%)
Mar 08, 2005 5.800 6.700 5.650 6.550 162,500 +0.67(+11.39%)
Mar 07, 2005 5.250 5.910 5.250 5.880 148,100 +0.90(+18.07%)
Mar 04, 2005 4.700 5.390 4.690 4.980 143,400 +0.49(+10.91%)
Mar 03, 2005 3.930 4.530 3.930 4.490 53,700 +0.64(+16.62%)
Mar 02, 2005 3.550 3.850 3.520 3.850 24,900 +0.35(+10.00%)
Mar 01, 2005 3.560 3.620 3.500 3.500 54,300 -0.05(-1.41%)
Feb 28, 2005 3.550 3.600 3.530 3.550 23,600 +0.01(+0.28%)
Feb 25, 2005 3.540 3.550 3.420 3.540 12,300 +0.02(+0.57%)
Feb 24, 2005 3.520 3.620 3.480 3.520 27,400 +0.02(+0.57%)
Feb 23, 2005 3.500 3.540 3.450 3.500 19,900 +0.00(+0.00%)
Feb 22, 2005 3.500 3.540 3.400 3.500 14,100 +0.01(+0.29%)
Feb 18, 2005 3.500 3.590 3.460 3.490 11,000 -0.01(-0.29%)
Feb 17, 2005 3.500 3.500 3.390 3.500 15,400 +0.00(+0.00%)
Feb 16, 2005 3.610 3.650 3.400 3.500 14,100 -0.11(-3.05%)
Feb 15, 2005 3.740 3.740 3.610 3.610 15,800 -0.03(-0.82%)
Feb 14, 2005 3.490 3.790 3.490 3.640 34,900 +0.16(+4.60%)
Feb 11, 2005 3.280 3.480 3.280 3.480 6,200 +0.12(+3.57%)
Feb 10, 2005 3.320 3.370 3.280 3.360 4,500 +0.07(+2.13%)
Feb 09, 2005 3.400 3.460 3.250 3.290 5,800 -0.06(-1.79%)
Feb 08, 2005 3.210 3.350 3.180 3.350 9,000 +0.14(+4.36%)
Feb 07, 2005 3.100 3.400 3.100 3.210 14,500 +0.25(+8.45%)
Feb 04, 2005 2.530 3.160 2.500 2.960 60,500 +0.43(+17.00%)
Feb 03, 2005 2.400 2.530 2.400 2.530 11,800 +0.08(+3.27%)
Feb 02, 2005 2.500 2.500 2.450 2.450 1,200 -0.05(-2.00%)
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.