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 30, 2014 18.10 18.30 17.60 18.25 4,805 -0.13(-0.71%)
Apr 29, 2014 17.60 18.38 17.38 18.38 7,428 -0.02(-0.11%)
Apr 28, 2014 18.00 18.40 17.80 18.40 2,703 -0.10(-0.54%)
Apr 25, 2014 18.50 18.50 18.50 18.50 93 +0.00(+0.00%)
Apr 24, 2014 18.50 18.50 18.50 18.50 130 +0.60(+3.35%)
Apr 23, 2014 18.38 18.50 17.90 17.90 4,741 -0.28(-1.54%)
Apr 22, 2014 17.40 18.18 17.32 18.18 6,897 +0.16(+0.89%)
Apr 21, 2014 18.19 18.19 17.60 18.02 7,000 -0.16(-0.89%)
Apr 17, 2014 17.31 18.18 18.18 18.18 2,600 -0.17(-0.91%)
Apr 16, 2014 17.59 18.35 17.50 18.35 7,650 -0.04(-0.22%)
Apr 15, 2014 18.49 18.50 17.15 18.39 7,546 +0.84(+4.79%)
Apr 14, 2014 18.90 18.90 17.40 17.55 1,148 -0.49(-2.71%)
Apr 11, 2014 18.00 18.10 17.52 18.04 1,174 +0.17(+0.95%)
Apr 10, 2014 17.70 18.90 17.70 17.87 17,827 +0.20(+1.13%)
Apr 09, 2014 17.69 17.69 17.67 17.67 301 -0.02(-0.11%)
Apr 08, 2014 17.33 17.80 17.33 17.69 400 +0.51(+2.97%)
Apr 07, 2014 17.16 17.80 17.16 17.18 1,046 -0.43(-2.44%)
Apr 04, 2014 17.75 17.75 17.20 17.61 6,217 +0.36(+2.09%)
Apr 03, 2014 17.70 17.70 17.25 17.25 279 -0.30(-1.71%)
Apr 02, 2014 17.29 17.55 17.25 17.55 1,314 -0.08(-0.43%)
Apr 01, 2014 17.75 17.75 17.60 17.63 417 -0.17(-0.98%)
Mar 31, 2014 16.91 17.81 16.91 17.80 2,045 -0.01(-0.06%)
Mar 28, 2014 16.93 17.81 16.93 17.81 4,574 +0.51(+2.95%)
Mar 27, 2014 17.30 17.30 17.30 17.30 202 -0.67(-3.73%)
Mar 26, 2014 17.97 17.97 17.97 17.97 37 +0.00(+0.00%)
Mar 25, 2014 17.97 17.97 17.82 17.97 546 +0.52(+2.98%)
Mar 24, 2014 17.00 17.84 16.86 17.45 2,955 +0.19(+1.10%)
Mar 21, 2014 16.88 17.84 16.88 17.26 2,062 -0.29(-1.65%)
Mar 20, 2014 17.10 18.50 17.10 17.55 14,108 +0.10(+0.57%)
Mar 19, 2014 17.98 18.50 17.08 17.45 5,840 +0.30(+1.75%)
Mar 18, 2014 16.51 17.40 16.17 17.15 14,981 +0.65(+3.94%)
Mar 17, 2014 16.44 16.51 15.87 16.50 4,121 -0.64(-3.71%)
Mar 13, 2014 17.10 17.14 17.14 17.14 4,500 -0.93(-5.17%)
Mar 12, 2014 16.70 18.40 16.70 18.07 17,558 +0.93(+5.43%)
Mar 11, 2014 17.21 17.21 17.14 17.14 307 -0.65(-3.65%)
Mar 10, 2014 17.79 17.79 17.79 17.79 373 +0.29(+1.66%)
Mar 07, 2014 17.10 17.50 17.10 17.50 1,378 +0.03(+0.17%)
Mar 06, 2014 17.88 17.88 17.13 17.47 4,810 -0.43(-2.40%)
Mar 05, 2014 17.85 17.90 17.85 17.90 3,465 -0.08(-0.44%)
Mar 04, 2014 17.98 17.98 17.98 17.98 900 +0.18(+1.01%)
Mar 03, 2014 17.80 17.80 17.80 17.80 212 -0.27(-1.49%)
Feb 28, 2014 18.07 18.07 18.07 18.07 146 +0.00(+0.00%)
Feb 27, 2014 17.52 18.07 16.72 18.07 1,848 -0.01(-0.04%)
Feb 26, 2014 18.40 18.40 18.08 18.08 632 -0.32(-1.76%)
Feb 25, 2014 18.40 18.40 18.40 18.40 138 +0.00(+0.00%)
Feb 24, 2014 18.45 18.50 18.32 18.40 1,735 -0.50(-2.65%)
Feb 21, 2014 18.94 18.94 18.25 18.90 1,590 -0.02(-0.11%)
Feb 20, 2014 19.00 19.00 18.17 18.92 2,694 -0.02(-0.11%)
Feb 19, 2014 18.55 18.97 18.11 18.94 2,173 -0.04(-0.21%)
Feb 18, 2014 18.40 18.98 18.40 18.98 1,965 +0.58(+3.15%)
Feb 14, 2014 17.15 18.40 18.40 18.40 7,700 +0.75(+4.25%)
Feb 13, 2014 17.39 17.71 17.02 17.65 1,382 +0.26(+1.50%)
Feb 12, 2014 16.70 17.39 16.68 17.39 3,316 +0.69(+4.13%)
Feb 11, 2014 16.02 16.74 16.02 16.70 3,774 +0.68(+4.26%)
Feb 10, 2014 15.08 16.02 15.03 16.02 5,947 +0.32(+2.03%)
Feb 07, 2014 15.53 15.70 15.53 15.70 1,735 -0.28(-1.75%)
Feb 06, 2014 15.97 15.98 15.97 15.98 885 +0.43(+2.77%)
Feb 05, 2014 15.44 15.55 15.43 15.55 2,223 +0.21(+1.37%)
Feb 04, 2014 15.36 15.36 15.34 15.34 314 -0.02(-0.13%)
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.