Aerocentury Corp (NY: ACY )

8.660 USD +0.950 (+12.32%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 17.20 17.25 16.25 16.80 6,900 +0.19(+1.14%)
Jan 30, 2008 16.20 17.60 16.14 16.61 12,600 +0.28(+1.71%)
Jan 29, 2008 16.30 16.63 16.03 16.33 10,200 +0.20(+1.24%)
Jan 28, 2008 16.49 16.49 15.80 16.13 13,450 -0.16(-0.98%)
Jan 25, 2008 16.00 16.30 15.70 16.29 3,900 +0.32(+2.00%)
Jan 24, 2008 16.20 16.31 15.80 15.97 8,134 +0.18(+1.14%)
Jan 23, 2008 16.60 16.60 15.34 15.79 10,600 -0.29(-1.80%)
Jan 22, 2008 17.04 17.39 16.00 16.08 19,875 -2.63(-14.06%)
Jan 21, 2008 16.45 18.71 15.49 18.71 0 +0.00(+0.00%)
Jan 18, 2008 16.45 18.71 15.49 18.71 26,257 +1.81(+10.71%)
Jan 17, 2008 18.39 18.42 16.90 16.90 6,200 -1.49(-8.10%)
Jan 16, 2008 18.18 18.49 17.46 18.39 3,800 +0.14(+0.77%)
Jan 15, 2008 19.85 20.50 18.00 18.25 15,400 -2.10(-10.32%)
Jan 14, 2008 19.65 20.80 19.65 20.35 9,800 +0.95(+4.90%)
Jan 11, 2008 18.60 19.76 18.40 19.40 10,400 +1.00(+5.43%)
Jan 10, 2008 17.98 19.70 17.19 18.40 20,500 -0.02(-0.11%)
Jan 09, 2008 20.00 20.00 18.35 18.42 16,080 -2.12(-10.32%)
Jan 08, 2008 21.70 22.25 20.32 20.54 21,900 -1.46(-6.64%)
Jan 07, 2008 23.63 23.85 21.45 22.00 29,700 -2.50(-10.20%)
Jan 04, 2008 25.10 26.67 24.26 24.50 50,900 -1.38(-5.33%)
Jan 03, 2008 24.95 26.67 24.69 25.88 26,675 +1.23(+4.99%)
Jan 02, 2008 24.82 24.91 23.10 24.65 20,400 +1.45(+6.25%)
Jan 01, 2008 22.50 24.37 22.33 23.20 0 +0.00(+0.00%)
Dec 31, 2007 22.50 24.37 22.33 23.20 11,825 +0.43(+1.89%)
Dec 28, 2007 22.60 23.00 22.60 22.77 3,900 -0.22(-0.96%)
Dec 27, 2007 22.80 23.06 22.24 22.99 4,800 -0.07(-0.32%)
Dec 26, 2007 21.61 23.45 21.31 23.06 28,100 +1.75(+8.23%)
Dec 24, 2007 20.37 22.40 20.00 21.31 25,550 +1.34(+6.71%)
Dec 21, 2007 19.69 19.97 19.69 19.97 10,400 +0.16(+0.81%)
Dec 20, 2007 19.92 19.92 19.20 19.81 22,400 -0.04(-0.20%)
Dec 19, 2007 19.60 20.00 19.35 19.85 2,400 +0.50(+2.58%)
Dec 18, 2007 18.87 19.80 18.87 19.35 2,150 +0.01(+0.05%)
Dec 17, 2007 20.05 21.00 19.25 19.34 7,100 -0.33(-1.68%)
Dec 14, 2007 20.00 20.17 18.63 19.67 4,600 +0.02(+0.10%)
Dec 13, 2007 19.35 19.79 19.35 19.65 3,500 -0.10(-0.51%)
Dec 12, 2007 19.78 19.78 19.68 19.75 3,400 +0.26(+1.33%)
Dec 11, 2007 18.82 19.75 18.82 19.49 2,910 +0.51(+2.69%)
Dec 10, 2007 19.07 19.75 18.90 18.98 8,200 +0.14(+0.74%)
Dec 07, 2007 18.40 18.91 17.40 18.84 25,300 +0.24(+1.29%)
Dec 06, 2007 19.06 19.08 17.74 18.60 8,400 -0.11(-0.59%)
Dec 05, 2007 18.60 18.75 18.30 18.71 10,200 +0.71(+3.94%)
Dec 04, 2007 18.25 18.86 17.83 18.00 14,400 +0.17(+0.95%)
Dec 03, 2007 18.38 18.38 17.83 17.83 10,600 -0.55(-2.99%)
Nov 30, 2007 18.00 18.38 17.49 18.38 4,900 +0.58(+3.26%)
Nov 29, 2007 18.08 18.08 16.69 17.80 13,900 -0.42(-2.31%)
Nov 28, 2007 17.11 18.89 16.91 18.22 6,900 +1.35(+8.00%)
Nov 27, 2007 17.10 17.36 16.50 16.87 9,200 -0.39(-2.26%)
Nov 26, 2007 16.90 17.88 16.50 17.26 17,700 +0.28(+1.65%)
Nov 23, 2007 18.25 18.43 16.52 16.98 8,900 -1.77(-9.44%)
Nov 21, 2007 20.30 20.46 18.25 18.75 11,900 -1.66(-8.13%)
Nov 20, 2007 20.68 21.07 20.37 20.41 11,100 -0.44(-2.11%)
Nov 19, 2007 20.10 21.10 19.50 20.85 16,400 +0.05(+0.24%)
Nov 16, 2007 18.29 20.80 18.10 20.80 47,900 +2.80(+15.56%)
Nov 15, 2007 18.50 18.50 17.51 18.00 12,200 -0.50(-2.70%)
Nov 14, 2007 17.81 19.00 17.54 18.50 9,700 +0.54(+3.01%)
Nov 13, 2007 17.97 18.87 17.80 17.96 10,100 -0.29(-1.59%)
Nov 12, 2007 17.65 19.00 17.31 18.25 20,075 -0.24(-1.30%)
Nov 09, 2007 18.60 18.60 18.12 18.49 19,300 -0.24(-1.28%)
Nov 08, 2007 16.00 19.00 16.00 18.73 83,300 +5.33(+39.78%)
Nov 07, 2007 13.31 13.70 13.20 13.40 9,300 -0.10(-0.74%)
Nov 06, 2007 14.40 14.40 13.30 13.50 50,800 -1.33(-8.97%)
Nov 05, 2007 14.65 14.90 14.50 14.83 4,400 -0.37(-2.43%)
Nov 02, 2007 15.15 15.50 15.15 15.20 800 -0.10(-0.65%)
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.