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 (%)
Sep 30, 2010 17.20 17.30 17.03 17.03 2,091 +0.33(+1.98%)
Sep 29, 2010 17.60 17.60 16.61 16.70 3,361 +0.04(+0.24%)
Sep 28, 2010 17.10 17.21 16.66 16.66 4,520 -0.44(-2.57%)
Sep 27, 2010 17.20 17.20 17.01 17.10 5,227 +0.40(+2.36%)
Sep 24, 2010 17.55 17.55 16.59 16.70 7,436 -0.05(-0.27%)
Sep 23, 2010 15.92 16.75 15.92 16.75 4,500 +0.75(+4.69%)
Sep 22, 2010 16.01 16.29 16.00 16.00 2,310 -0.20(-1.23%)
Sep 21, 2010 16.25 16.50 16.04 16.20 4,320 -0.05(-0.31%)
Sep 20, 2010 15.90 16.35 15.80 16.25 6,634 +0.49(+3.11%)
Sep 17, 2010 15.76 16.25 15.63 15.76 7,672 +0.85(+5.70%)
Sep 15, 2010 14.60 15.00 14.60 14.91 3,565 +0.15(+1.02%)
Sep 14, 2010 14.60 14.76 14.50 14.76 3,448 +0.26(+1.79%)
Sep 13, 2010 13.81 14.98 13.81 14.50 10,577 +1.20(+9.02%)
Sep 10, 2010 13.39 13.79 13.20 13.30 2,643 +0.21(+1.60%)
Sep 09, 2010 13.70 13.70 13.01 13.09 4,685 -0.11(-0.83%)
Sep 08, 2010 13.35 13.54 13.18 13.20 4,456 -0.25(-1.86%)
Sep 07, 2010 13.24 13.50 13.10 13.45 9,182 +0.20(+1.51%)
Sep 03, 2010 13.70 13.70 13.10 13.25 10,836 -0.20(-1.49%)
Sep 02, 2010 13.65 13.90 13.01 13.45 4,986 +0.11(+0.82%)
Sep 01, 2010 13.10 13.91 13.01 13.34 12,825 +0.24(+1.83%)
Aug 31, 2010 13.02 13.50 13.00 13.10 8,216 -0.55(-4.03%)
Aug 30, 2010 14.00 14.20 13.20 13.65 12,061 -1.12(-7.58%)
Aug 27, 2010 14.77 14.83 14.40 14.77 1,400 +0.25(+1.76%)
Aug 26, 2010 14.52 14.60 14.22 14.52 8,850 +0.02(+0.10%)
Aug 25, 2010 13.90 14.94 13.61 14.50 9,781 -0.08(-0.55%)
Aug 24, 2010 15.06 15.10 14.50 14.58 2,875 -0.54(-3.54%)
Aug 23, 2010 16.51 16.51 14.75 15.12 45,466 +0.39(+2.65%)
Aug 20, 2010 14.65 14.80 14.60 14.72 5,140 -0.08(-0.51%)
Aug 19, 2010 15.71 15.71 14.80 14.80 9,486 -0.78(-5.01%)
Aug 18, 2010 15.50 15.62 15.44 15.58 14,971 +0.38(+2.50%)
Aug 17, 2010 15.08 15.48 15.08 15.20 9,809 +0.10(+0.66%)
Aug 16, 2010 15.40 15.40 15.00 15.10 18,305 -0.25(-1.63%)
Aug 13, 2010 15.35 16.80 15.00 15.35 49,953 -2.99(-16.30%)
Aug 12, 2010 19.29 19.49 17.51 18.34 12,238 -1.16(-5.95%)
Aug 11, 2010 19.19 19.51 19.19 19.50 1,199 -0.10(-0.51%)
Aug 10, 2010 19.90 19.90 19.60 19.60 3,059 -0.10(-0.51%)
Aug 09, 2010 19.68 19.89 19.48 19.70 4,411 +0.24(+1.23%)
Aug 06, 2010 19.46 19.46 19.46 19.46 160 +0.19(+0.99%)
Aug 05, 2010 19.24 19.55 19.24 19.27 2,945 +0.02(+0.10%)
Aug 04, 2010 19.33 19.77 18.25 19.25 12,924 -0.50(-2.53%)
Aug 03, 2010 19.05 19.97 18.66 19.75 4,229 -0.06(-0.33%)
Aug 02, 2010 19.95 20.25 19.10 19.82 3,568 -0.13(-0.68%)
Jul 30, 2010 19.95 22.38 19.71 19.95 1,600 -0.17(-0.84%)
Jul 29, 2010 19.75 20.12 19.75 20.12 850 +0.12(+0.60%)
Jul 28, 2010 20.00 20.00 18.63 20.00 4,432 -0.23(-1.14%)
Jul 27, 2010 20.35 20.38 19.40 20.23 2,200 +0.32(+1.61%)
Jul 26, 2010 20.25 20.25 19.21 19.91 1,393 +0.16(+0.81%)
Jul 23, 2010 19.50 19.75 19.50 19.75 1,008 +0.80(+4.23%)
Jul 22, 2010 18.61 18.95 18.53 18.95 2,750 +0.58(+3.18%)
Jul 21, 2010 18.15 18.43 18.15 18.36 1,100 +0.24(+1.35%)
Jul 20, 2010 18.01 18.45 18.00 18.12 5,767 +0.14(+0.78%)
Jul 19, 2010 18.20 18.44 17.50 17.98 13,285 -0.52(-2.81%)
Jul 16, 2010 18.50 18.55 18.50 18.50 1,647 -0.40(-2.12%)
Jul 15, 2010 19.75 19.75 18.57 18.90 2,207 -0.10(-0.53%)
Jul 14, 2010 19.26 19.26 18.99 19.00 673 +0.00(+0.00%)
Jul 13, 2010 18.79 19.00 18.79 19.00 1,000 +0.26(+1.39%)
Jul 12, 2010 18.37 18.75 18.32 18.74 1,135 -0.16(-0.85%)
Jul 09, 2010 18.90 18.90 18.25 18.90 1,100 +0.25(+1.34%)
Jul 08, 2010 18.94 19.00 18.65 18.65 1,500 -0.10(-0.53%)
Jul 07, 2010 18.75 18.76 18.33 18.75 3,917 +0.35(+1.90%)
Jul 06, 2010 18.85 19.15 18.40 18.40 1,995 -0.10(-0.54%)
Jul 02, 2010 18.50 19.19 18.50 18.50 1,585 -0.32(-1.70%)
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.