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 (%)
Dec 31, 2013 16.92 17.18 17.18 17.18 7,900 +0.01(+0.06%)
Dec 30, 2013 17.13 17.20 16.96 17.17 5,318 +0.01(+0.06%)
Dec 27, 2013 17.16 17.16 17.16 17.16 285 +0.00(+0.00%)
Dec 26, 2013 17.06 17.20 17.06 17.16 3,656 -0.04(-0.23%)
Dec 24, 2013 17.00 17.20 17.00 17.20 800 +0.15(+0.89%)
Dec 23, 2013 16.91 17.21 16.84 17.05 8,380 +0.03(+0.17%)
Dec 20, 2013 17.08 17.13 16.87 17.02 2,458 +0.18(+1.07%)
Dec 19, 2013 17.18 17.18 16.84 16.84 1,153 -0.15(-0.88%)
Dec 18, 2013 16.78 17.23 16.60 16.99 5,014 -0.14(-0.82%)
Dec 17, 2013 17.04 17.20 16.95 17.13 1,785 +0.23(+1.36%)
Dec 16, 2013 17.46 17.46 16.58 16.90 5,906 -1.05(-5.85%)
Dec 13, 2013 17.46 17.99 17.02 17.95 3,268 +0.33(+1.87%)
Dec 12, 2013 17.86 18.00 16.71 17.62 3,551 +0.20(+1.15%)
Dec 11, 2013 17.70 18.60 17.20 17.42 1,507 -0.54(-3.01%)
Dec 10, 2013 17.87 17.98 16.96 17.96 1,360 +0.26(+1.47%)
Dec 09, 2013 18.66 18.97 17.15 17.70 9,885 -0.93(-4.99%)
Dec 06, 2013 18.67 18.67 18.02 18.63 1,289 +0.37(+2.03%)
Dec 05, 2013 17.57 18.31 17.57 18.26 7,727 -0.42(-2.25%)
Dec 04, 2013 19.15 19.27 17.72 18.68 2,680 +0.09(+0.48%)
Dec 03, 2013 18.20 19.50 18.02 18.59 11,827 +0.96(+5.45%)
Dec 02, 2013 16.27 17.76 16.26 17.63 9,338 +1.37(+8.45%)
Nov 29, 2013 16.27 16.27 16.20 16.26 3,251 +0.01(+0.04%)
Nov 27, 2013 15.78 16.27 15.78 16.25 4,195 +0.65(+4.16%)
Nov 26, 2013 16.26 16.29 15.50 15.60 9,319 -0.05(-0.32%)
Nov 25, 2013 15.49 15.85 15.49 15.65 7,929 +0.15(+0.97%)
Nov 22, 2013 15.60 16.25 14.65 15.50 33,852 -0.44(-2.78%)
Nov 21, 2013 16.16 16.78 15.94 15.94 9,835 -0.26(-1.59%)
Nov 20, 2013 16.25 16.33 16.16 16.20 2,183 -0.27(-1.64%)
Nov 19, 2013 16.85 16.85 16.16 16.47 5,584 -0.55(-3.23%)
Nov 18, 2013 17.58 17.58 16.73 17.02 7,026 -0.54(-3.08%)
Nov 15, 2013 17.70 17.82 17.56 17.56 10,548 -0.14(-0.79%)
Nov 14, 2013 17.78 17.83 17.70 17.70 2,391 -0.21(-1.17%)
Nov 13, 2013 17.97 17.97 17.91 17.91 550 -0.08(-0.45%)
Nov 12, 2013 18.03 18.03 17.80 17.99 3,140 -0.03(-0.17%)
Nov 11, 2013 18.78 18.78 17.64 18.02 18,088 -0.98(-5.16%)
Nov 08, 2013 19.95 20.24 18.90 19.00 26,335 -1.18(-5.85%)
Nov 07, 2013 20.18 20.18 20.18 20.18 445 -0.09(-0.44%)
Nov 06, 2013 20.00 20.27 20.00 20.27 1,250 +0.02(+0.10%)
Nov 05, 2013 20.31 20.31 20.25 20.25 6,153 -0.05(-0.25%)
Nov 04, 2013 20.31 20.31 20.30 20.30 500 -0.01(-0.05%)
Oct 31, 2013 20.00 20.31 20.31 20.31 4,300 +0.01(+0.05%)
Oct 30, 2013 20.20 20.30 20.20 20.30 1,200 +0.19(+0.94%)
Oct 29, 2013 20.60 20.60 20.08 20.11 5,847 -0.06(-0.30%)
Oct 28, 2013 20.18 20.19 19.91 20.17 3,025 +0.26(+1.31%)
Oct 25, 2013 20.23 20.24 19.90 19.91 6,110 -0.29(-1.44%)
Oct 24, 2013 20.27 20.27 20.20 20.20 5,274 -0.02(-0.10%)
Oct 23, 2013 20.23 20.23 20.22 20.22 200 +0.16(+0.80%)
Oct 22, 2013 20.19 20.41 20.06 20.06 12,053 -0.04(-0.20%)
Oct 21, 2013 20.20 20.24 20.10 20.10 5,541 -0.14(-0.69%)
Oct 18, 2013 20.23 20.25 20.11 20.24 3,587 +0.09(+0.45%)
Oct 17, 2013 20.25 20.25 19.97 20.15 4,558 +0.20(+1.00%)
Oct 16, 2013 20.30 20.30 19.95 19.95 7,357 +0.07(+0.35%)
Oct 15, 2013 20.27 20.27 19.86 19.88 1,451 -0.28(-1.39%)
Oct 14, 2013 20.16 20.16 20.16 20.16 450 -0.00(-0.00%)
Oct 11, 2013 19.86 20.30 19.86 20.16 1,726 -0.18(-0.90%)
Oct 10, 2013 19.98 20.56 19.86 20.34 1,325 +0.36(+1.82%)
Oct 09, 2013 20.18 20.34 19.95 19.98 6,281 -0.42(-2.06%)
Oct 08, 2013 20.52 20.52 20.15 20.40 3,889 +0.00(+0.00%)
Oct 07, 2013 20.55 20.55 20.34 20.40 1,095 +0.05(+0.25%)
Oct 04, 2013 20.17 20.39 20.17 20.35 786 +0.10(+0.49%)
Oct 03, 2013 20.57 20.57 20.25 20.25 300 +0.09(+0.45%)
Oct 02, 2013 20.15 20.40 20.15 20.16 1,825 -0.01(-0.05%)
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.