Aerocentury Corp (NY: ACY )

34.50 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 3.400 3.400 3.400 3.400 100 +0.05(+1.49%)
Jan 30, 2003 3.350 3.350 3.350 3.350 100 +0.00(+0.00%)
Jan 29, 2003 3.350 3.350 3.350 3.350 1,100 +0.00(+0.00%)
Jan 24, 2003 3.360 3.360 3.350 3.350 1,100 +0.00(+0.00%)
Jan 23, 2003 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jan 22, 2003 3.350 3.350 3.350 3.350 200 -0.01(-0.30%)
Jan 21, 2003 3.360 3.360 3.360 3.360 2,500 +0.00(+0.00%)
Jan 17, 2003 3.360 3.360 3.360 3.360 200 +0.00(+0.00%)
Jan 16, 2003 3.360 3.360 3.360 3.360 0 +0.00(+0.00%)
Jan 15, 2003 3.400 3.400 3.360 3.360 3,000 -0.09(-2.61%)
Jan 14, 2003 3.450 3.450 3.450 3.450 500 +0.02(+0.58%)
Jan 13, 2003 3.430 3.430 3.430 3.430 0 +0.00(+0.00%)
Jan 10, 2003 3.500 3.500 3.410 3.430 2,700 +0.02(+0.59%)
Jan 09, 2003 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Jan 08, 2003 3.440 3.440 3.410 3.410 1,800 -0.04(-1.16%)
Jan 07, 2003 3.300 3.450 3.300 3.450 11,200 +0.22(+6.81%)
Jan 06, 2003 3.230 3.250 3.230 3.230 700 -0.02(-0.62%)
Jan 03, 2003 3.250 3.250 3.250 3.250 1,500 +0.00(+0.00%)
Jan 02, 2003 3.250 3.250 3.250 3.250 200 -0.02(-0.61%)
Dec 31, 2002 3.300 3.300 3.270 3.270 800 -0.05(-1.51%)
Dec 30, 2002 3.300 3.380 3.300 3.320 6,100 +0.11(+3.43%)
Dec 27, 2002 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
Dec 26, 2002 3.260 3.260 3.210 3.210 4,600 -0.09(-2.73%)
Dec 24, 2002 3.220 3.300 3.220 3.300 1,500 +0.05(+1.54%)
Dec 23, 2002 3.410 3.430 3.200 3.250 6,900 -0.30(-8.45%)
Dec 20, 2002 3.550 3.550 3.550 3.550 1,000 +0.00(+0.00%)
Dec 19, 2002 3.550 3.550 3.550 3.550 200 +0.00(+0.00%)
Dec 18, 2002 3.750 3.750 3.500 3.550 3,700 -0.25(-6.58%)
Dec 17, 2002 3.780 3.800 3.780 3.800 200 +0.00(+0.00%)
Dec 16, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Dec 13, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Dec 12, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Dec 11, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Dec 10, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Dec 09, 2002 3.840 3.840 3.750 3.800 1,400 +0.00(+0.00%)
Dec 06, 2002 3.850 3.850 3.800 3.800 700 -0.05(-1.30%)
Dec 05, 2002 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Dec 04, 2002 3.850 3.850 3.850 3.850 200 -0.01(-0.26%)
Dec 03, 2002 3.860 3.860 3.860 3.860 3,100 -0.08(-2.03%)
Dec 02, 2002 3.900 3.940 3.850 3.940 2,400 -0.06(-1.50%)
Nov 27, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 26, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 25, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 22, 2002 4.000 4.000 4.000 4.000 2,200 +0.10(+2.56%)
Nov 21, 2002 3.890 3.900 3.890 3.900 1,100 +0.05(+1.30%)
Nov 20, 2002 3.850 3.850 3.850 3.850 600 +0.00(+0.00%)
Nov 19, 2002 3.850 3.850 3.850 3.850 400 +0.05(+1.32%)
Nov 18, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Nov 15, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Nov 14, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Nov 13, 2002 3.750 3.800 3.750 3.800 2,200 +0.10(+2.70%)
Nov 12, 2002 3.700 3.700 3.700 3.700 1,800 -0.05(-1.33%)
Nov 11, 2002 3.750 3.750 3.750 3.750 600 -0.02(-0.53%)
Nov 08, 2002 3.770 3.770 3.770 3.770 100 -0.01(-0.26%)
Nov 07, 2002 3.840 3.840 3.710 3.780 700 +0.03(+0.80%)
Nov 06, 2002 3.770 3.770 3.750 3.750 400 -0.05(-1.32%)
Nov 05, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Nov 04, 2002 3.700 3.800 3.650 3.800 2,100 +0.05(+1.33%)
Nov 01, 2002 3.750 3.750 3.750 3.750 200 -0.03(-0.79%)
Oct 31, 2002 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Oct 30, 2002 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Oct 29, 2002 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Oct 28, 2002 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Oct 25, 2002 3.720 3.780 3.720 3.780 900 +0.06(+1.61%)
Oct 24, 2002 3.720 3.720 3.630 3.720 5,000 +0.02(+0.54%)
Oct 23, 2002 3.700 3.700 3.700 3.700 3,400 -0.05(-1.33%)
Oct 22, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Oct 21, 2002 3.780 3.780 3.660 3.750 4,900 -0.03(-0.79%)
Oct 18, 2002 3.700 3.780 3.700 3.780 1,900 +0.00(+0.00%)
Oct 17, 2002 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Oct 16, 2002 3.740 3.780 3.740 3.780 300 +0.08(+2.16%)
Oct 15, 2002 3.600 3.700 3.600 3.700 2,500 +0.00(+0.00%)
Oct 14, 2002 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Oct 11, 2002 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Oct 10, 2002 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Oct 09, 2002 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Oct 08, 2002 3.900 3.900 3.700 3.700 2,100 -0.30(-7.50%)
Oct 07, 2002 4.010 4.010 4.000 4.000 1,300 -0.05(-1.23%)
Oct 04, 2002 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Oct 03, 2002 4.050 4.050 4.050 4.050 200 +0.04(+1.00%)
Oct 02, 2002 4.010 4.010 4.010 4.010 700 -0.10(-2.43%)
Oct 01, 2002 4.010 4.110 4.010 4.110 1,700 +0.10(+2.49%)
Sep 30, 2002 4.010 4.010 4.010 4.010 0 +0.00(+0.00%)
Sep 27, 2002 4.010 4.010 4.010 4.010 600 +0.00(+0.00%)
Sep 26, 2002 4.010 4.010 4.010 4.010 0 +0.00(+0.00%)
Sep 25, 2002 4.010 4.010 4.010 4.010 100 +0.01(+0.25%)
Sep 24, 2002 3.980 4.080 3.980 4.000 1,700 -0.08(-1.96%)
Sep 23, 2002 4.000 4.080 4.000 4.080 70,000 +0.07(+1.75%)
Sep 20, 2002 4.000 4.010 4.000 4.010 1,000 +0.11(+2.82%)
Sep 19, 2002 3.900 3.900 3.900 3.900 200 +0.00(+0.00%)
Sep 18, 2002 3.900 3.900 3.800 3.900 4,100 -0.10(-2.50%)
Sep 17, 2002 4.000 4.000 4.000 4.000 100 +0.01(+0.25%)
Sep 16, 2002 3.980 4.000 3.980 3.990 1,400 +0.04(+1.01%)
Sep 13, 2002 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Sep 12, 2002 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Sep 11, 2002 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Sep 10, 2002 3.830 3.950 3.830 3.950 1,100 +0.25(+6.76%)
Sep 09, 2002 3.700 3.700 3.700 3.700 200 -0.05(-1.33%)
Sep 06, 2002 3.750 3.750 3.750 3.750 400 +0.05(+1.35%)
Sep 05, 2002 3.700 3.700 3.700 3.700 100 +0.00(+0.00%)
Sep 04, 2002 3.700 3.700 3.680 3.700 1,800 +0.00(+0.00%)
Sep 03, 2002 3.810 3.810 3.650 3.700 9,900 -0.14(-3.65%)
Aug 30, 2002 3.840 3.840 3.840 3.840 0 +0.00(+0.00%)
Aug 29, 2002 3.840 3.840 3.840 3.840 0 +0.00(+0.00%)
Aug 28, 2002 3.840 3.840 3.840 3.840 0 +0.00(+0.00%)
Aug 27, 2002 3.840 3.840 3.840 3.840 0 +0.00(+0.00%)
Aug 26, 2002 3.820 3.840 3.820 3.840 1,600 -0.01(-0.26%)
Aug 23, 2002 3.850 3.850 3.760 3.850 2,300 -0.10(-2.53%)
Aug 22, 2002 3.900 3.950 3.850 3.950 1,400 -0.01(-0.25%)
Aug 21, 2002 3.960 3.960 3.960 3.960 0 +0.00(+0.00%)
Aug 20, 2002 3.820 3.960 3.820 3.960 30,000 +0.11(+2.86%)
Aug 16, 2002 4.000 4.000 3.850 3.850 3,000 -0.15(-3.75%)
Aug 15, 2002 4.010 4.010 4.000 4.000 200 +0.00(+0.00%)
Aug 14, 2002 4.050 4.050 4.000 4.000 1,000 -0.10(-2.44%)
Aug 13, 2002 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Aug 12, 2002 4.100 4.100 4.100 4.100 0 +0.05(+1.23%)
Aug 07, 2002 4.020 4.100 4.020 4.050 3,400 +0.01(+0.25%)
Aug 06, 2002 4.030 4.040 4.030 4.040 1,000 +0.00(+0.00%)
Aug 05, 2002 3.960 4.040 3.960 4.040 2,200 +0.13(+3.32%)
Aug 02, 2002 3.950 3.950 3.910 3.910 4,000 -0.14(-3.46%)
Aug 01, 2002 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Jul 31, 2002 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Jul 30, 2002 3.950 4.050 3.850 4.050 3,400 +0.09(+2.27%)
Jul 29, 2002 4.050 4.050 3.960 3.960 400 -0.04(-1.00%)
Jul 26, 2002 4.000 4.000 4.000 4.000 3,000 +0.00(+0.00%)
Jul 25, 2002 3.900 4.000 3.850 4.000 1,600 +0.00(+0.00%)
Jul 24, 2002 3.860 4.000 3.860 4.000 4,600 +0.10(+2.56%)
Jul 23, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Jul 22, 2002 4.090 4.100 3.900 3.900 8,000 -0.16(-3.94%)
Jul 19, 2002 4.110 4.110 4.060 4.060 1,200 -0.14(-3.33%)
Jul 17, 2002 4.260 4.350 4.200 4.200 8,900 -0.05(-1.18%)
Jul 12, 2002 4.100 4.250 4.010 4.250 1,700 +0.25(+6.25%)
Jul 11, 2002 4.000 4.000 4.000 4.000 1,000 -0.10(-2.44%)
Jul 10, 2002 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Jul 09, 2002 4.200 4.200 4.100 4.100 800 +0.00(+0.00%)
Jul 08, 2002 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Jul 05, 2002 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Jul 04, 2002 4.100 4.100 4.100 4.100 200 +0.00(+0.00%)
Jul 03, 2002 4.100 4.100 4.100 4.100 200 +0.00(+0.00%)
Jul 02, 2002 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Jul 01, 2002 4.100 4.100 4.100 4.100 700 -0.01(-0.24%)
Jun 28, 2002 4.110 4.110 4.110 4.110 200 -0.09(-2.14%)
Jun 27, 2002 4.200 4.200 4.200 4.200 1,000 +0.00(+0.00%)
Jun 26, 2002 4.100 4.200 4.100 4.200 2,600 +0.01(+0.24%)
Jun 25, 2002 4.190 4.190 4.190 4.190 0 +0.19(+4.75%)
Jun 21, 2002 4.000 4.060 4.000 4.000 3,100 -0.10(-2.44%)
Jun 20, 2002 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Jun 19, 2002 4.100 4.100 4.100 4.100 10,000 -0.01(-0.24%)
Jun 18, 2002 4.200 4.300 4.100 4.110 2,500 -0.08(-1.91%)
Jun 17, 2002 4.210 4.350 4.190 4.190 4,100 -0.01(-0.24%)
Jun 14, 2002 4.200 4.200 4.150 4.200 2,000 +0.15(+3.70%)
Jun 12, 2002 4.250 4.250 4.050 4.050 3,600 -0.25(-5.81%)
Jun 11, 2002 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jun 10, 2002 4.300 4.300 4.300 4.300 1,000 +0.00(+0.00%)
Jun 07, 2002 4.300 4.300 4.300 4.300 100 +0.05(+1.18%)
Jun 06, 2002 4.050 4.250 4.050 4.250 1,100 +0.20(+4.94%)
Jun 05, 2002 4.050 4.050 4.050 4.050 300 -0.05(-1.22%)
May 31, 2002 4.100 4.100 4.100 4.100 200,000 +0.00(+0.00%)
May 28, 2002 4.400 4.450 3.950 4.100 6,800 -0.19(-4.43%)
May 27, 2002 4.200 4.300 4.200 4.290 3,700 +0.00(+0.00%)
May 24, 2002 4.200 4.300 4.200 4.290 3,700 +0.19(+4.63%)
May 23, 2002 4.500 4.600 4.100 4.100 5,600 -0.41(-9.09%)
May 22, 2002 4.350 4.510 4.350 4.510 3,600 +0.21(+4.88%)
May 21, 2002 4.550 4.550 4.250 4.300 4,900 -0.30(-6.52%)
May 20, 2002 4.600 4.600 4.600 4.600 2,000 +0.00(+0.00%)
May 17, 2002 4.790 4.790 4.600 4.600 1,900 -0.20(-4.17%)
May 16, 2002 4.900 4.900 4.800 4.800 1,200 +0.00(+0.00%)
May 15, 2002 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 14, 2002 4.700 4.800 4.700 4.800 3,200 -0.11(-2.24%)
May 13, 2002 4.910 4.910 4.900 4.910 900 -0.04(-0.81%)
May 10, 2002 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
May 09, 2002 4.950 4.950 4.950 4.950 100 +0.00(+0.00%)
May 08, 2002 4.950 5.050 4.950 4.950 1,200 +0.10(+2.06%)
May 07, 2002 5.050 5.050 4.850 4.850 50,000 -0.15(-3.00%)
May 06, 2002 5.150 5.150 5.000 5.000 4,200 -0.05(-0.99%)
May 03, 2002 5.070 5.070 5.050 5.050 500 -0.03(-0.59%)
May 02, 2002 5.150 5.150 5.080 5.080 300 -0.12(-2.31%)
May 01, 2002 5.080 5.240 5.080 5.200 900 +0.00(+0.00%)
Apr 30, 2002 5.200 5.200 5.200 5.200 200 +0.05(+0.97%)
Apr 29, 2002 5.200 5.200 5.050 5.150 3,200 -0.10(-1.90%)
Apr 26, 2002 5.350 5.350 5.250 5.250 1,800 +0.00(+0.00%)
Apr 25, 2002 5.350 5.350 5.200 5.250 500 +0.00(+0.00%)
Apr 24, 2002 5.250 5.250 5.250 5.250 100 -0.05(-0.94%)
Apr 23, 2002 5.250 5.300 5.250 5.300 300 +0.10(+1.92%)
Apr 22, 2002 5.000 5.200 5.000 5.200 6,500 +0.55(+11.83%)
Apr 19, 2002 4.750 4.750 4.650 4.650 1,600 -0.19(-3.93%)
Apr 18, 2002 4.840 4.840 4.840 4.840 1,600 -0.11(-2.22%)
Apr 17, 2002 4.850 4.950 4.850 4.950 1,700 +0.20(+4.21%)
Apr 16, 2002 4.750 4.750 4.750 4.750 1,300 +0.00(+0.00%)
Apr 15, 2002 4.750 4.750 4.750 4.750 2,400 +0.00(+0.00%)
Apr 12, 2002 4.750 4.750 4.750 4.750 1,100 +0.14(+3.04%)
Apr 11, 2002 4.700 4.700 4.610 4.610 2,400 -0.14(-2.95%)
Apr 10, 2002 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 09, 2002 4.750 4.750 4.750 4.750 200 +0.05(+1.06%)
Apr 08, 2002 4.700 4.700 4.700 4.700 300 +0.10(+2.17%)
Apr 05, 2002 4.600 4.650 4.600 4.600 900 +0.03(+0.66%)
Apr 04, 2002 4.600 4.600 4.570 4.570 900 -0.03(-0.65%)
Apr 03, 2002 4.610 4.610 4.600 4.600 3,300 +0.00(+0.00%)
Apr 02, 2002 4.700 4.700 4.600 4.600 1,700 +0.00(+0.00%)
Apr 01, 2002 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Mar 29, 2002 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Mar 28, 2002 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Mar 27, 2002 4.650 4.650 4.600 4.600 900 -0.10(-2.13%)
Mar 26, 2002 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Mar 25, 2002 4.650 4.700 4.600 4.700 1,800 +0.05(+1.08%)
Mar 22, 2002 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Mar 21, 2002 4.650 4.650 4.650 4.650 600 +0.00(+0.00%)
Mar 20, 2002 4.650 4.650 4.650 4.650 100 +0.00(+0.00%)
Mar 19, 2002 4.650 4.650 4.650 4.650 100 +0.00(+0.00%)
Mar 18, 2002 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Mar 15, 2002 4.650 4.650 4.650 4.650 1,000 -0.01(-0.21%)
Mar 14, 2002 4.710 4.710 4.660 4.660 1,600 +0.01(+0.22%)
Mar 13, 2002 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Mar 12, 2002 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Mar 11, 2002 4.610 4.650 4.610 4.650 700 +0.04(+0.87%)
Mar 08, 2002 4.700 4.700 4.610 4.610 5,300 +0.11(+2.44%)
Mar 07, 2002 4.450 4.500 4.450 4.500 3,500 +0.05(+1.12%)
Mar 06, 2002 4.450 4.450 4.450 4.450 6,200 -0.03(-0.67%)
Mar 05, 2002 4.450 4.480 4.450 4.480 3,300 +0.04(+0.90%)
Mar 04, 2002 4.400 4.450 4.370 4.440 1,300 +0.09(+2.07%)
Mar 01, 2002 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Feb 28, 2002 4.350 4.350 4.350 4.350 50,600 +0.00(+0.00%)
Feb 27, 2002 4.300 4.350 4.300 4.350 1,000 +0.10(+2.35%)
Feb 26, 2002 4.050 4.250 4.020 4.250 2,500 +0.10(+2.41%)
Feb 25, 2002 4.150 4.150 4.150 4.150 500 +0.00(+0.00%)
Feb 22, 2002 4.000 4.150 4.000 4.150 5,400 +0.15(+3.75%)
Feb 21, 2002 4.000 4.000 4.000 4.000 2,000 +0.00(+0.00%)
Feb 20, 2002 4.000 4.000 4.000 4.000 3,600 +0.00(+0.00%)
Feb 19, 2002 4.000 4.000 4.000 4.000 4,000 +0.05(+1.27%)
Feb 18, 2002 4.000 4.000 3.950 3.950 700 +0.00(+0.00%)
Feb 15, 2002 4.000 4.000 3.950 3.950 700 -0.05(-1.25%)
Feb 14, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Feb 13, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Feb 12, 2002 3.950 4.000 3.900 4.000 3,100 +0.05(+1.27%)
Feb 11, 2002 4.100 4.100 3.800 3.950 6,200 -0.15(-3.66%)
Feb 08, 2002 4.000 4.100 4.000 4.100 1,400 +0.10(+2.50%)
Feb 07, 2002 4.140 4.140 3.960 4.000 6,200 -0.05(-1.23%)
Feb 06, 2002 4.150 4.150 4.000 4.050 1,200 -0.15(-3.57%)
Feb 05, 2002 4.250 4.250 4.200 4.200 3,800 -0.10(-2.33%)
Feb 04, 2002 4.300 4.300 4.300 4.300 1,600 +0.10(+2.38%)
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.