Aerocentury Corp (NY: ACY )

8.520 USD +0.420 (+5.19%)
Official Closing Price Updated: 8:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 7.080 7.270 7.038 7.050 3,786 -0.10(-1.40%)
Sep 29, 2011 7.150 7.269 6.890 7.150 4,557 -0.03(-0.42%)
Sep 28, 2011 7.160 7.450 6.800 7.180 9,294 +0.02(+0.28%)
Sep 27, 2011 6.570 7.480 6.570 7.160 5,190 +0.40(+5.92%)
Sep 26, 2011 6.390 6.810 6.270 6.760 7,132 -0.34(-4.80%)
Sep 23, 2011 7.060 7.540 7.060 7.101 7,090 -0.51(-6.69%)
Sep 22, 2011 7.020 7.930 7.020 7.610 5,705 +0.16(+2.15%)
Sep 21, 2011 7.460 7.689 7.210 7.450 13,430 -0.50(-6.29%)
Sep 20, 2011 8.400 8.400 7.900 7.950 14,144 -0.56(-6.58%)
Sep 19, 2011 8.500 8.610 8.493 8.510 6,809 -0.44(-4.92%)
Sep 16, 2011 9.100 9.700 8.950 8.950 23,478 -0.79(-8.14%)
Sep 15, 2011 10.06 10.06 9.610 9.743 2,881 -0.64(-6.14%)
Sep 14, 2011 9.980 10.38 9.949 10.38 4,019 +0.13(+1.27%)
Sep 13, 2011 11.00 11.00 9.540 10.25 7,434 -0.80(-7.24%)
Sep 08, 2011 11.05 11.05 11.05 11.05 0 +0.05(+0.45%)
Sep 07, 2011 11.20 11.31 11.00 11.00 1,467 -0.61(-5.25%)
Sep 06, 2011 11.62 12.04 11.61 11.61 1,969 -0.01(-0.09%)
Sep 02, 2011 11.60 11.80 11.60 11.62 1,160 -0.38(-3.17%)
Sep 01, 2011 12.10 12.10 12.00 12.00 1,362 +0.13(+1.10%)
Aug 31, 2011 12.00 12.01 11.52 11.87 1,034 -0.52(-4.20%)
Aug 30, 2011 12.40 12.40 12.00 12.39 3,600 +0.34(+2.82%)
Aug 29, 2011 12.20 12.40 12.00 12.05 6,382 -0.25(-2.03%)
Aug 24, 2011 12.30 12.30 12.30 12.30 100 +0.08(+0.65%)
Aug 23, 2011 12.20 12.22 12.20 12.22 2,422 -0.02(-0.16%)
Aug 22, 2011 12.64 12.64 12.20 12.24 2,113 -0.27(-2.16%)
Aug 18, 2011 12.68 12.51 12.51 12.51 1,000 +0.11(+0.89%)
Aug 17, 2011 12.80 12.80 12.20 12.40 1,155 -0.02(-0.16%)
Aug 16, 2011 12.43 12.92 12.23 12.42 1,940 -0.33(-2.59%)
Aug 15, 2011 12.20 13.69 12.20 12.75 11,065 +0.42(+3.41%)
Aug 12, 2011 12.20 12.64 12.20 12.33 3,695 +0.23(+1.90%)
Aug 11, 2011 12.03 12.52 12.03 12.10 1,892 -0.63(-4.93%)
Aug 10, 2011 12.77 13.06 12.37 12.73 4,450 -0.46(-3.50%)
Aug 09, 2011 13.52 13.70 11.66 13.19 7,560 +1.08(+8.92%)
Aug 08, 2011 13.52 13.52 11.82 12.11 18,311 -1.69(-12.25%)
Aug 05, 2011 13.88 13.99 13.80 13.80 6,058 -0.10(-0.72%)
Aug 04, 2011 13.98 14.00 13.80 13.90 18,030 -0.03(-0.22%)
Aug 03, 2011 13.53 14.32 13.52 13.93 12,469 +0.27(+1.98%)
Aug 02, 2011 13.52 13.95 13.52 13.66 19,915 +0.16(+1.19%)
Aug 01, 2011 13.78 13.88 13.50 13.50 9,041 +0.48(+3.69%)
Jul 29, 2011 12.94 13.02 12.82 13.02 1,774 +0.07(+0.54%)
Jul 28, 2011 12.80 12.95 12.75 12.95 1,787 +0.25(+1.97%)
Jul 27, 2011 12.98 13.02 12.70 12.70 5,050 -0.30(-2.31%)
Jul 26, 2011 12.58 13.25 12.58 13.00 3,789 +0.56(+4.50%)
Jul 25, 2011 13.05 13.54 12.44 12.44 12,176 -0.48(-3.72%)
Jul 22, 2011 12.97 13.01 12.87 12.92 23,748 -0.08(-0.64%)
Jul 21, 2011 13.36 13.36 12.90 13.00 2,800 -0.40(-2.96%)
Jul 20, 2011 13.13 13.53 13.05 13.40 50,650 +0.40(+3.08%)
Jul 19, 2011 13.22 13.32 12.87 13.00 30,300 -0.05(-0.38%)
Jul 18, 2011 13.03 13.60 12.91 13.05 12,742 +0.03(+0.23%)
Jul 15, 2011 13.01 13.02 12.98 13.02 5,100 -0.02(-0.15%)
Jul 14, 2011 13.00 13.22 13.00 13.04 4,846 +0.04(+0.31%)
Jul 13, 2011 13.33 13.46 13.00 13.00 4,750 -0.62(-4.55%)
Jul 12, 2011 13.38 13.72 13.38 13.62 1,650 -0.21(-1.52%)
Jul 11, 2011 13.92 14.05 13.08 13.83 13,530 -0.12(-0.86%)
Jul 08, 2011 14.16 14.16 13.74 13.95 10,100 -0.23(-1.62%)
Jul 07, 2011 13.90 14.48 13.75 14.18 26,022 +0.22(+1.58%)
Jul 06, 2011 13.76 14.00 13.65 13.96 1,189 +0.29(+2.12%)
Jul 05, 2011 13.25 13.68 13.25 13.67 2,678 +0.44(+3.33%)
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.