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 (%)
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%)
Aug 01, 2017 12.50 12.50 11.58 11.65 6,714 -1.15(-8.98%)
Jul 31, 2017 12.15 12.80 11.23 12.80 5,482 +0.75(+6.22%)
Jul 28, 2017 11.50 12.05 11.05 12.05 7,760 +0.35(+2.99%)
Jul 27, 2017 12.30 12.30 11.50 11.70 12,105 -0.90(-7.14%)
Jul 26, 2017 13.30 13.30 12.25 12.60 7,635 -0.50(-3.82%)
Jul 25, 2017 12.55 13.10 12.37 13.10 6,055 +0.43(+3.40%)
Jul 24, 2017 12.70 13.07 12.45 12.67 8,957 -0.03(-0.24%)
Jul 21, 2017 12.10 12.70 12.10 12.70 6,825 +0.60(+4.96%)
Jul 20, 2017 12.20 12.50 12.06 12.10 35,151 -0.97(-7.46%)
Jul 19, 2017 14.20 14.25 12.68 13.07 34,580 -1.12(-7.92%)
Jul 18, 2017 14.70 14.95 14.18 14.20 8,513 -0.70(-4.70%)
Jul 17, 2017 14.70 15.05 14.70 14.90 21,267 +0.20(+1.36%)
Jul 14, 2017 14.70 15.15 14.58 14.70 17,634 +0.25(+1.73%)
Jul 13, 2017 14.20 14.71 14.15 14.45 12,126 +0.60(+4.33%)
Jul 12, 2017 15.45 16.10 13.50 13.85 45,078 -1.15(-7.67%)
Jul 11, 2017 14.00 15.70 14.00 15.00 51,331 +1.32(+9.69%)
Jul 10, 2017 13.00 13.90 13.00 13.68 14,676 +0.78(+6.01%)
Jul 07, 2017 12.40 12.90 11.95 12.90 13,630 +0.62(+5.09%)
Jul 06, 2017 12.23 12.30 12.21 12.28 2,401 -0.07(-0.61%)
Jul 05, 2017 12.80 12.80 12.35 12.35 1,854 +0.01(+0.11%)
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.