Aerocentury Corp (NY: ACY )

44.34 USD +1.74 (+4.08%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 13.60 14.35 13.60 14.05 7,373 -0.05(-0.35%)
Oct 30, 2017 12.40 14.10 12.40 14.10 13,465 +1.65(+13.25%)
Oct 27, 2017 12.50 12.55 12.15 12.45 5,435 -0.15(-1.19%)
Oct 26, 2017 12.95 13.00 12.60 12.60 2,339 -0.15(-1.18%)
Oct 25, 2017 12.70 13.05 12.60 12.75 7,441 -0.10(-0.78%)
Oct 24, 2017 13.40 13.40 12.55 12.85 15,813 -0.45(-3.38%)
Oct 23, 2017 13.20 13.85 13.20 13.30 9,287 -0.25(-1.85%)
Oct 20, 2017 14.10 14.10 13.55 13.55 4,511 -0.52(-3.71%)
Oct 19, 2017 13.85 14.35 13.50 14.07 12,803 +0.30(+2.17%)
Oct 18, 2017 13.98 13.98 13.50 13.77 8,822 -0.08(-0.56%)
Oct 17, 2017 14.05 14.15 13.68 13.85 5,717 +0.00(+0.01%)
Oct 16, 2017 14.05 14.37 13.30 13.85 12,214 -0.53(-3.66%)
Oct 13, 2017 14.50 14.50 14.30 14.38 2,577 -0.02(-0.12%)
Oct 12, 2017 14.36 14.82 14.36 14.39 2,090 -0.31(-2.09%)
Oct 11, 2017 14.85 14.90 14.70 14.70 3,890 -0.25(-1.67%)
Oct 10, 2017 14.45 14.95 14.30 14.95 10,258 +0.63(+4.41%)
Oct 09, 2017 14.27 14.55 14.20 14.32 5,006 +0.17(+1.19%)
Oct 06, 2017 14.10 14.55 14.10 14.15 15,777 +0.05(+0.35%)
Oct 05, 2017 14.24 14.39 14.05 14.10 3,269 -0.25(-1.74%)
Oct 04, 2017 14.82 15.16 14.00 14.35 17,605 -0.44(-3.00%)
Oct 03, 2017 14.36 14.79 14.32 14.79 11,383 +0.34(+2.38%)
Oct 02, 2017 14.40 14.45 14.05 14.45 10,702 +0.27(+1.87%)
Sep 29, 2017 14.05 14.35 14.05 14.18 3,528 -0.27(-1.84%)
Sep 28, 2017 14.50 14.50 14.00 14.45 10,616 -0.05(-0.34%)
Sep 27, 2017 14.25 14.60 14.20 14.50 18,216 +0.39(+2.78%)
Sep 26, 2017 14.45 14.50 14.05 14.11 4,782 -0.29(-2.03%)
Sep 25, 2017 14.40 14.54 14.00 14.40 16,229 +0.15(+1.05%)
Sep 22, 2017 13.68 14.25 13.68 14.25 7,038 +0.08(+0.58%)
Sep 21, 2017 14.40 14.40 13.40 14.17 5,653 -0.13(-0.93%)
Sep 20, 2017 14.25 14.42 13.69 14.30 14,083 +0.45(+3.25%)
Sep 19, 2017 13.75 13.85 13.20 13.85 21,896 +0.85(+6.54%)
Sep 18, 2017 12.75 13.70 12.51 13.00 11,194 +0.15(+1.17%)
Sep 15, 2017 14.00 14.00 12.65 12.85 18,139 -0.90(-6.55%)
Sep 14, 2017 11.90 13.75 11.59 13.75 28,585 +2.15(+18.53%)
Sep 13, 2017 11.00 11.70 10.90 11.60 9,265 +0.29(+2.55%)
Sep 12, 2017 12.09 12.09 11.10 11.31 6,435 -0.29(-2.49%)
Sep 11, 2017 12.35 12.41 11.55 11.60 9,881 -0.95(-7.57%)
Sep 08, 2017 12.75 13.45 11.65 12.55 5,565 -0.70(-5.28%)
Sep 07, 2017 14.30 14.30 13.05 13.25 9,080 -0.40(-2.93%)
Sep 06, 2017 14.00 14.40 13.50 13.65 10,439 -0.35(-2.50%)
Sep 05, 2017 13.90 14.00 13.30 14.00 19,970 +0.85(+6.46%)
Sep 01, 2017 13.25 13.70 13.00 13.15 19,597 +0.55(+4.37%)
Aug 31, 2017 11.90 13.14 11.30 12.60 22,352 +1.30(+11.50%)
Aug 30, 2017 11.50 11.55 11.30 11.30 2,014 -0.70(-5.83%)
Aug 29, 2017 11.50 12.00 11.15 12.00 863 +0.05(+0.42%)
Aug 28, 2017 11.55 11.95 11.50 11.95 3,704 +0.60(+5.29%)
Aug 25, 2017 11.25 11.35 11.25 11.35 962 +0.05(+0.44%)
Aug 24, 2017 11.40 11.40 11.26 11.30 2,866 -0.15(-1.31%)
Aug 23, 2017 10.65 11.90 10.65 11.45 3,972 +1.00(+9.57%)
Aug 22, 2017 10.25 10.50 10.25 10.45 3,344 +0.25(+2.45%)
Aug 21, 2017 10.25 10.25 10.10 10.20 8,356 -0.20(-1.92%)
Aug 18, 2017 10.35 10.55 10.35 10.40 3,738 -0.35(-3.26%)
Aug 17, 2017 10.80 10.80 10.60 10.75 2,355 -0.20(-1.83%)
Aug 16, 2017 10.95 11.20 10.90 10.95 3,393 +0.15(+1.39%)
Aug 15, 2017 11.00 11.04 10.35 10.80 4,271 -0.50(-4.42%)
Aug 14, 2017 11.35 11.90 11.30 11.30 5,079 -0.10(-0.88%)
Aug 11, 2017 12.50 12.50 11.40 11.40 5,711 -0.57(-4.80%)
Aug 10, 2017 11.51 11.98 11.50 11.97 3,967 +0.22(+1.91%)
Aug 09, 2017 11.65 11.85 11.65 11.75 1,235 -0.40(-3.29%)
Aug 08, 2017 12.30 12.30 12.05 12.15 2,188 -0.05(-0.41%)
Aug 07, 2017 12.00 12.50 11.75 12.20 4,716 +0.30(+2.52%)
Aug 04, 2017 11.75 12.05 11.75 11.90 3,617 +0.00(+0.00%)
Aug 03, 2017 11.80 12.00 11.70 11.90 2,946 +0.20(+1.71%)
Aug 02, 2017 11.75 12.15 11.65 11.70 4,054 +0.05(+0.43%)
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.