Aerocentury Corp (NY: ACY )

7.857 USD -0.543 (-6.46%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 7, 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%)
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.