Aerocentury Corp (NY: ACY )

36.08 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 17.45 17.45 16.80 16.99 2,515 -0.16(-0.93%)
Jan 30, 2013 17.40 17.40 17.15 17.15 1,484 +0.03(+0.18%)
Jan 29, 2013 17.40 17.40 17.08 17.12 1,109 -0.18(-1.04%)
Jan 28, 2013 17.50 17.50 17.05 17.30 7,154 -0.16(-0.92%)
Jan 25, 2013 17.25 17.46 17.11 17.46 2,831 +0.15(+0.87%)
Jan 24, 2013 17.47 17.47 17.05 17.31 798 -0.15(-0.87%)
Jan 23, 2013 17.45 17.48 17.05 17.46 6,057 -0.02(-0.10%)
Jan 22, 2013 17.48 17.49 17.00 17.48 5,461 +0.01(+0.06%)
Jan 18, 2013 17.40 17.47 17.23 17.47 2,953 +0.00(+0.00%)
Jan 17, 2013 17.37 17.48 16.87 17.47 2,637 +0.10(+0.57%)
Jan 16, 2013 17.44 17.45 17.20 17.37 3,122 +0.34(+2.01%)
Jan 15, 2013 17.16 17.17 17.00 17.03 3,511 +0.46(+2.78%)
Jan 14, 2013 17.00 17.43 16.55 16.57 7,088 -0.41(-2.41%)
Jan 11, 2013 17.30 17.41 16.96 16.98 6,157 -0.13(-0.76%)
Jan 10, 2013 16.95 17.15 16.95 17.11 7,425 +0.36(+2.15%)
Jan 09, 2013 16.20 16.94 16.11 16.75 8,029 +0.61(+3.81%)
Jan 08, 2013 15.12 16.16 15.12 16.14 6,718 +1.18(+7.85%)
Jan 07, 2013 14.60 15.06 14.60 14.96 6,895 +0.36(+2.47%)
Jan 04, 2013 14.50 14.70 14.45 14.60 4,404 +0.08(+0.55%)
Jan 03, 2013 14.93 14.93 14.40 14.52 6,752 -0.44(-2.94%)
Jan 02, 2013 14.49 15.17 14.09 14.96 12,438 +0.87(+6.17%)
Dec 31, 2012 13.83 14.10 13.75 14.09 5,880 +0.21(+1.51%)
Dec 28, 2012 14.08 14.08 13.71 13.88 3,756 -0.20(-1.41%)
Dec 27, 2012 13.40 14.08 13.25 14.08 3,025 +0.30(+2.17%)
Dec 26, 2012 13.90 13.90 12.85 13.78 6,094 -0.17(-1.22%)
Dec 24, 2012 13.80 13.99 13.80 13.95 1,779 +0.64(+4.81%)
Dec 21, 2012 14.00 14.09 12.22 13.31 11,376 -0.69(-4.93%)
Dec 20, 2012 14.00 14.01 13.96 14.00 4,198 +0.19(+1.38%)
Dec 19, 2012 13.87 13.87 13.81 13.81 387 -0.14(-1.00%)
Dec 18, 2012 14.06 14.10 13.95 13.95 5,203 -0.05(-0.36%)
Dec 17, 2012 13.80 14.00 13.80 14.00 2,716 +0.24(+1.76%)
Dec 14, 2012 13.76 13.76 13.51 13.76 6,567 -0.19(-1.38%)
Dec 13, 2012 13.73 14.00 13.71 13.95 2,110 -0.05(-0.36%)
Dec 12, 2012 14.00 14.00 13.91 14.00 2,550 +0.03(+0.21%)
Dec 11, 2012 13.85 14.00 13.83 13.97 3,399 +0.57(+4.25%)
Dec 10, 2012 13.27 13.52 13.24 13.40 3,842 +0.52(+4.04%)
Dec 07, 2012 13.08 13.13 12.84 12.88 3,944 -0.32(-2.42%)
Dec 05, 2012 13.20 13.20 13.20 13.20 0 +0.25(+1.93%)
Dec 04, 2012 12.85 13.18 12.85 12.95 3,005 -0.04(-0.31%)
Nov 30, 2012 12.98 13.00 12.98 12.99 1,400 -0.01(-0.08%)
Nov 29, 2012 13.14 13.14 12.84 13.00 1,550 +0.15(+1.17%)
Nov 28, 2012 12.95 13.35 12.85 12.85 4,768 -0.21(-1.61%)
Nov 27, 2012 12.85 13.09 12.85 13.06 1,470 +0.18(+1.40%)
Nov 26, 2012 13.00 13.10 12.88 12.88 5,206 -0.22(-1.68%)
Nov 23, 2012 13.20 13.20 13.10 13.10 3,842 -0.09(-0.68%)
Nov 21, 2012 13.41 13.41 13.19 13.19 2,610 -0.23(-1.70%)
Nov 19, 2012 12.95 13.42 13.42 13.42 5,700 +0.41(+3.14%)
Nov 16, 2012 12.85 13.49 12.85 13.01 3,410 -0.37(-2.77%)
Nov 15, 2012 13.01 13.38 13.01 13.38 2,467 +0.08(+0.60%)
Nov 14, 2012 13.26 13.30 12.50 13.30 6,359 +0.05(+0.38%)
Nov 13, 2012 13.00 13.53 12.96 13.25 12,666 +0.70(+5.57%)
Nov 09, 2012 12.55 12.55 12.55 12.55 0 +0.50(+4.16%)
Nov 08, 2012 12.05 12.28 12.02 12.05 1,500 -0.25(-2.03%)
Nov 07, 2012 12.53 12.54 12.30 12.30 2,507 -0.57(-4.43%)
Nov 06, 2012 12.53 12.87 12.51 12.87 1,289 +0.34(+2.71%)
Nov 05, 2012 12.37 12.53 12.37 12.53 2,191 +0.13(+1.05%)
Nov 02, 2012 12.51 12.51 12.30 12.40 964 -0.25(-1.98%)
Nov 01, 2012 12.60 12.80 12.27 12.65 4,297 +0.06(+0.48%)
Oct 31, 2012 12.00 12.59 11.99 12.59 1,300 +0.84(+7.15%)
Oct 26, 2012 12.32 11.75 11.75 11.75 4,600 -0.56(-4.55%)
Oct 25, 2012 12.73 12.73 12.31 12.31 1,360 -0.12(-0.96%)
Oct 24, 2012 12.65 12.68 12.25 12.43 2,027 +0.13(+1.02%)
Oct 23, 2012 12.54 12.55 12.30 12.30 3,562 -0.30(-2.35%)
Oct 19, 2012 12.52 12.61 12.52 12.60 900 +0.06(+0.48%)
Oct 18, 2012 12.75 12.75 12.54 12.54 300 +0.16(+1.29%)
Oct 17, 2012 12.39 12.39 12.36 12.38 315 -0.13(-1.04%)
Oct 16, 2012 12.50 12.51 12.50 12.51 200 +0.06(+0.48%)
Oct 15, 2012 12.21 12.45 12.21 12.45 933 +0.03(+0.24%)
Oct 12, 2012 12.42 12.42 12.42 12.42 100 +0.21(+1.72%)
Oct 11, 2012 12.21 12.21 12.21 12.21 1,198 -0.54(-4.24%)
Oct 10, 2012 12.73 12.75 12.73 12.75 358 +0.16(+1.27%)
Oct 06, 2012 12.59 12.59 12.59 0 +0.00(+0.00%)
Oct 05, 2012 12.59 12.59 12.59 12.59 163 -0.21(-1.64%)
Oct 04, 2012 12.41 12.80 12.41 12.80 800 +0.39(+3.14%)
Oct 02, 2012 12.90 12.41 12.41 12.41 4,100 +0.16(+1.31%)
Oct 01, 2012 12.49 12.49 12.25 12.25 200 -0.25(-2.00%)
Sep 28, 2012 11.50 12.85 11.50 12.50 3,879 +0.50(+4.17%)
Sep 27, 2012 12.00 12.00 12.00 12.00 182 -0.17(-1.40%)
Sep 26, 2012 12.09 12.77 12.07 12.17 5,762 +0.15(+1.29%)
Sep 25, 2012 12.11 12.95 12.02 12.02 3,594 -0.00(-0.04%)
Sep 24, 2012 12.68 12.76 12.00 12.02 7,559 -0.66(-5.21%)
Sep 21, 2012 12.35 12.68 12.00 12.68 2,653 +0.29(+2.34%)
Sep 20, 2012 12.36 12.39 12.35 12.39 464 +0.00(+0.00%)
Sep 19, 2012 12.89 12.95 12.35 12.39 1,026 -0.47(-3.65%)
Sep 18, 2012 12.86 12.86 12.86 12.86 100 +0.15(+1.20%)
Sep 17, 2012 12.80 12.80 12.71 12.71 1,085 -0.14(-1.11%)
Sep 14, 2012 12.85 12.85 12.85 12.85 100 +0.35(+2.80%)
Sep 13, 2012 12.47 12.95 12.30 12.50 5,034 +0.44(+3.65%)
Sep 12, 2012 12.15 12.15 12.02 12.06 2,100 -0.09(-0.74%)
Sep 11, 2012 12.48 12.48 12.15 12.15 510 -0.13(-1.07%)
Sep 10, 2012 12.28 12.28 12.28 12.28 200 +0.00(+0.01%)
Sep 06, 2012 11.72 12.28 12.28 12.28 1,300 +0.54(+4.64%)
Sep 05, 2012 11.38 11.94 11.38 11.74 2,120 +0.50(+4.41%)
Sep 04, 2012 11.20 11.24 11.20 11.24 322 +0.04(+0.36%)
Aug 31, 2012 11.20 11.20 11.20 11.20 200 +0.19(+1.73%)
Aug 30, 2012 11.02 11.05 11.01 11.01 500 -0.19(-1.70%)
Aug 29, 2012 11.01 11.20 11.01 11.20 703 +0.17(+1.54%)
Aug 27, 2012 11.30 11.30 11.01 11.03 5,248 -0.45(-3.92%)
Aug 23, 2012 11.48 11.48 11.48 11.48 100 +0.18(+1.59%)
Aug 22, 2012 11.30 11.30 11.30 11.30 300 -0.03(-0.26%)
Aug 21, 2012 11.55 11.55 11.30 11.33 1,100 -0.36(-3.08%)
Aug 20, 2012 11.68 11.69 11.55 11.69 594 -0.25(-2.09%)
Aug 17, 2012 12.56 12.65 11.55 11.94 6,689 -0.62(-4.94%)
Aug 16, 2012 12.61 12.65 12.18 12.56 6,647 -0.09(-0.71%)
Aug 15, 2012 12.75 12.75 12.65 12.65 259 -0.20(-1.56%)
Aug 14, 2012 12.68 12.85 12.65 12.85 1,901 +0.25(+1.98%)
Aug 13, 2012 12.48 12.90 12.48 12.60 8,860 +0.30(+2.44%)
Aug 10, 2012 11.35 12.30 11.15 12.30 38,080 +0.79(+6.86%)
Aug 09, 2012 11.51 11.51 11.51 11.51 346 -0.00(-0.00%)
Aug 08, 2012 11.29 11.51 11.29 11.51 1,935 +0.14(+1.23%)
Aug 07, 2012 10.60 11.37 10.60 11.37 3,385 -0.23(-1.98%)
Aug 03, 2012 11.60 11.60 11.60 11.60 400 +0.29(+2.56%)
Aug 02, 2012 11.08 11.31 10.76 11.31 6,553 +0.21(+1.89%)
Aug 01, 2012 10.98 11.10 10.36 11.10 4,300 +0.10(+0.95%)
Jul 31, 2012 11.00 11.12 11.00 11.00 774 -0.46(-4.05%)
Jul 30, 2012 10.43 11.48 9.950 11.46 4,478 +0.06(+0.54%)
Jul 27, 2012 11.23 11.40 11.23 11.40 240 +0.34(+3.07%)
Jul 24, 2012 11.06 11.06 11.06 11.06 200 -0.49(-4.26%)
Jul 23, 2012 11.51 11.55 10.93 11.55 3,980 -0.11(-0.94%)
Jul 20, 2012 11.85 12.45 11.66 11.66 5,605 -0.19(-1.60%)
Jul 18, 2012 11.90 11.85 11.85 11.85 4,200 -0.05(-0.42%)
Jul 17, 2012 12.16 12.18 11.90 11.90 1,735 -0.51(-4.11%)
Jul 16, 2012 12.41 12.42 12.41 12.41 1,402 +0.01(+0.08%)
Jul 13, 2012 12.60 12.60 12.40 12.40 1,930 -0.30(-2.36%)
Jul 12, 2012 12.79 12.79 12.70 12.70 256 +0.20(+1.56%)
Jul 10, 2012 12.50 12.50 12.50 12.50 0 -0.42(-3.22%)
Jul 09, 2012 12.92 12.92 12.92 12.92 254 +0.01(+0.07%)
Jul 05, 2012 12.69 12.91 12.91 12.91 400 +0.25(+1.95%)
Jul 03, 2012 12.48 12.66 12.48 12.66 500 +0.16(+1.31%)
Jul 02, 2012 11.87 12.64 11.87 12.50 2,882 +0.62(+5.22%)
Jun 29, 2012 11.34 11.89 10.85 11.88 10,481 +0.34(+2.95%)
Jun 28, 2012 11.54 11.54 11.54 11.54 110 +0.04(+0.35%)
Jun 27, 2012 11.50 11.50 11.50 11.50 500 +0.05(+0.44%)
Jun 26, 2012 11.26 11.54 11.22 11.45 2,818 -0.01(-0.09%)
Jun 25, 2012 11.55 12.94 11.25 11.46 7,666 +0.14(+1.24%)
Jun 22, 2012 11.56 11.56 11.11 11.32 800 -0.70(-5.82%)
Jun 21, 2012 11.70 12.35 11.46 12.02 900 +0.32(+2.74%)
Jun 20, 2012 11.25 12.50 11.25 11.70 5,230 +0.45(+4.00%)
Jun 19, 2012 11.92 11.98 11.05 11.25 3,750 -0.90(-7.40%)
Jun 18, 2012 12.05 12.15 12.05 12.15 280 +0.26(+2.18%)
Jun 15, 2012 12.02 12.02 11.89 11.89 712 +0.11(+0.93%)
Jun 14, 2012 11.78 11.78 11.78 11.78 100 -0.03(-0.25%)
Jun 13, 2012 11.85 12.27 11.81 11.81 600 +0.03(+0.25%)
Jun 12, 2012 11.82 11.82 11.55 11.78 1,670 +0.28(+2.43%)
Jun 11, 2012 11.50 11.50 11.50 11.50 101 +0.00(+0.00%)
Jun 08, 2012 11.50 11.80 11.50 11.50 1,900 -0.15(-1.29%)
Jun 07, 2012 11.50 11.65 11.50 11.65 806 +0.27(+2.37%)
Jun 06, 2012 11.36 11.38 11.36 11.38 200 +0.20(+1.79%)
Jun 05, 2012 11.10 11.29 11.10 11.18 1,700 -0.15(-1.32%)
Jun 04, 2012 11.33 11.33 11.33 11.33 100 +0.04(+0.35%)
Jun 01, 2012 11.29 11.29 11.29 11.29 100 -0.16(-1.40%)
May 31, 2012 11.40 11.50 11.39 11.45 500 -0.19(-1.63%)
May 30, 2012 11.64 11.64 11.64 11.64 100 -0.04(-0.34%)
May 29, 2012 11.80 11.98 11.68 11.68 1,270 -0.27(-2.26%)
May 25, 2012 12.05 12.17 11.89 11.95 4,065 -0.80(-6.27%)
May 24, 2012 12.94 12.94 12.75 12.75 950 -0.23(-1.77%)
May 23, 2012 12.59 12.98 12.55 12.98 1,488 +0.36(+2.85%)
May 22, 2012 12.60 12.94 12.60 12.62 1,468 -0.37(-2.82%)
May 21, 2012 13.24 13.24 12.95 12.99 800 -0.12(-0.94%)
May 18, 2012 13.11 13.11 12.75 13.11 1,200 +0.36(+2.82%)
May 17, 2012 13.00 13.28 12.75 12.75 9,683 +0.00(+0.00%)
May 16, 2012 12.75 12.75 12.75 12.75 100 -0.25(-1.92%)
May 15, 2012 13.32 14.00 13.00 13.00 9,479 -0.80(-5.80%)
May 14, 2012 13.53 13.80 13.28 13.80 1,388 +0.07(+0.51%)
May 11, 2012 13.75 14.76 13.73 13.73 6,751 +0.08(+0.59%)
May 10, 2012 13.45 15.60 12.52 13.65 13,435 +0.15(+1.11%)
May 09, 2012 11.75 13.50 11.75 13.50 16,432 +2.37(+21.29%)
May 08, 2012 11.13 11.13 11.13 11.13 145 -0.08(-0.71%)
May 07, 2012 11.38 11.38 11.00 11.21 3,577 -0.27(-2.35%)
May 04, 2012 11.37 11.48 10.91 11.48 4,420 +0.08(+0.70%)
May 03, 2012 11.40 11.40 11.40 11.40 200 +0.40(+3.64%)
May 02, 2012 11.03 11.03 11.00 11.00 600 +0.00(+0.00%)
May 01, 2012 11.00 11.00 11.00 11.00 100 +0.10(+0.92%)
Apr 30, 2012 10.86 10.90 10.86 10.90 600 -0.20(-1.80%)
Apr 27, 2012 10.57 11.10 10.51 11.10 2,252 +0.10(+0.90%)
Apr 26, 2012 11.00 11.00 11.00 11.00 1,020 +0.25(+2.33%)
Apr 25, 2012 10.75 10.75 10.75 10.75 799 +0.00(+0.00%)
Apr 24, 2012 10.50 10.91 10.50 10.75 2,716 -0.03(-0.28%)
Apr 23, 2012 10.78 11.11 10.78 10.78 5,564 -0.07(-0.64%)
Apr 19, 2012 10.60 10.85 10.85 10.85 7,400 +0.35(+3.33%)
Apr 18, 2012 11.08 11.08 10.32 10.50 6,839 -0.90(-7.89%)
Apr 17, 2012 11.46 11.47 11.40 11.40 511 -0.05(-0.44%)
Apr 16, 2012 11.50 11.50 11.45 11.45 405 -0.02(-0.17%)
Apr 13, 2012 11.38 11.50 11.05 11.47 5,961 +0.02(+0.17%)
Apr 11, 2012 11.14 11.45 11.45 11.45 3,800 +0.38(+3.43%)
Apr 10, 2012 10.65 11.64 10.65 11.07 9,102 +0.44(+4.14%)
Apr 09, 2012 10.66 10.89 10.63 10.63 3,728 -0.21(-1.94%)
Apr 05, 2012 10.85 10.85 10.84 10.84 791 +0.06(+0.56%)
Apr 04, 2012 10.86 10.94 10.76 10.78 660 -0.33(-2.94%)
Apr 02, 2012 10.88 11.11 11.11 11.11 4,400 -0.04(-0.39%)
Mar 30, 2012 10.99 11.15 10.98 11.15 3,861 +0.16(+1.46%)
Mar 29, 2012 10.90 10.99 10.66 10.99 692 +0.00(+0.00%)
Mar 28, 2012 10.52 11.00 10.52 10.99 10,573 +0.10(+0.92%)
Mar 27, 2012 11.04 11.04 10.72 10.89 3,250 +0.18(+1.68%)
Mar 26, 2012 10.69 11.20 10.69 10.71 7,414 -0.14(-1.30%)
Mar 23, 2012 11.01 11.01 10.30 10.85 6,501 -0.11(-0.99%)
Mar 22, 2012 10.61 11.30 10.61 10.96 3,350 +0.40(+3.78%)
Mar 21, 2012 10.96 10.99 10.56 10.56 3,740 -0.18(-1.67%)
Mar 20, 2012 10.96 11.01 10.74 10.74 1,400 -0.05(-0.46%)
Mar 19, 2012 10.70 10.79 10.70 10.79 900 +0.06(+0.56%)
Mar 16, 2012 10.97 11.00 10.64 10.73 3,728 +0.03(+0.27%)
Mar 15, 2012 10.93 10.93 10.62 10.70 1,025 +0.11(+1.05%)
Mar 14, 2012 10.38 11.05 10.30 10.59 6,451 +0.11(+1.05%)
Mar 13, 2012 10.09 10.59 10.09 10.48 2,640 +0.25(+2.44%)
Mar 12, 2012 9.950 10.40 9.950 10.23 35,675 +0.24(+2.40%)
Mar 09, 2012 9.800 10.09 9.630 9.990 5,958 -0.04(-0.44%)
Mar 08, 2012 10.07 10.20 9.850 10.03 11,324 +0.20(+2.08%)
Mar 07, 2012 9.850 11.00 9.400 9.830 104,479 +0.21(+2.18%)
Mar 06, 2012 9.700 9.700 9.550 9.620 9,800 -0.01(-0.10%)
Mar 05, 2012 9.630 9.630 9.630 9.630 101 -0.09(-0.93%)
Mar 02, 2012 9.900 9.900 9.720 9.720 940 -0.28(-2.80%)
Mar 01, 2012 9.880 10.39 9.720 10.00 2,400 +0.18(+1.83%)
Feb 29, 2012 10.22 10.22 9.820 9.820 735 -0.18(-1.79%)
Feb 28, 2012 9.800 10.22 9.550 9.999 13,608 +0.12(+1.21%)
Feb 27, 2012 10.32 10.32 9.000 9.880 18,684 -0.63(-5.99%)
Feb 24, 2012 10.80 10.98 10.42 10.51 1,945 +0.02(+0.19%)
Feb 23, 2012 10.33 10.58 10.03 10.49 1,228 +0.01(+0.10%)
Feb 22, 2012 10.42 10.48 10.42 10.48 270 -0.50(-4.55%)
Feb 21, 2012 10.90 10.98 10.90 10.98 1,100 +0.23(+2.14%)
Feb 17, 2012 10.68 10.75 10.22 10.75 950 +0.02(+0.19%)
Feb 16, 2012 9.780 10.94 9.690 10.73 14,949 +0.59(+5.82%)
Feb 15, 2012 11.74 11.74 9.890 10.14 8,828 -1.51(-12.96%)
Feb 14, 2012 11.56 11.65 11.03 11.65 1,007 +0.10(+0.87%)
Feb 13, 2012 11.36 11.75 11.25 11.55 6,861 +0.23(+2.03%)
Feb 10, 2012 10.91 11.90 10.91 11.32 4,770 +0.42(+3.85%)
Feb 09, 2012 10.50 11.00 10.48 10.90 2,365 +0.41(+3.91%)
Feb 08, 2012 10.22 10.62 9.950 10.49 1,066 +0.19(+1.84%)
Feb 07, 2012 10.09 10.58 10.00 10.30 6,190 +0.20(+1.99%)
Feb 06, 2012 10.00 10.10 9.810 10.10 3,804 +0.10(+0.99%)
Feb 03, 2012 10.08 10.10 10.00 10.00 500 -0.02(-0.20%)
Feb 02, 2012 9.990 10.02 9.990 10.02 1,249 +0.17(+1.73%)
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.