Aerocentury Corp (NY: ACY )

44.34 USD +1.74 (+4.08%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 15.24 15.24 15.24 0 +0.24(+1.60%)
Dec 28, 2017 15.10 15.10 14.98 15.00 2,200 +0.02(+0.16%)
Dec 27, 2017 15.05 15.05 14.98 14.98 866 -0.02(-0.16%)
Dec 26, 2017 14.85 15.05 14.58 15.00 6,283 +0.27(+1.87%)
Dec 22, 2017 14.87 14.87 14.73 14.73 2,038 -0.17(-1.17%)
Dec 21, 2017 14.50 14.90 14.33 14.90 2,802 +0.30(+2.05%)
Dec 20, 2017 14.65 14.65 14.55 14.60 953 -0.10(-0.68%)
Dec 19, 2017 14.25 14.80 14.25 14.70 3,222 -0.20(-1.34%)
Dec 18, 2017 14.60 14.90 14.35 14.90 3,983 +0.25(+1.71%)
Dec 14, 2017 14.65 14.65 14.65 107 -0.25(-1.68%)
Dec 13, 2017 14.90 14.90 14.65 14.90 4,818 +0.20(+1.36%)
Dec 12, 2017 14.70 14.70 14.58 14.70 1,023 -0.10(-0.68%)
Dec 11, 2017 14.60 14.85 14.50 14.80 3,267 +0.35(+2.42%)
Dec 08, 2017 14.30 14.60 14.30 14.45 2,327 -0.05(-0.34%)
Dec 07, 2017 14.65 14.65 14.13 14.50 7,650 -0.65(-4.29%)
Dec 06, 2017 15.55 15.55 14.70 15.15 3,037 -0.05(-0.33%)
Dec 05, 2017 14.45 15.20 14.13 15.20 3,385 -0.15(-0.98%)
Dec 04, 2017 15.74 15.00 15.35 5,493 +0.35(+2.33%)
Dec 01, 2017 15.55 15.55 14.55 15.00 6,837 -0.67(-4.28%)
Nov 30, 2017 14.77 15.70 14.77 15.67 4,228 +0.82(+5.52%)
Nov 29, 2017 14.85 14.85 14.15 14.85 11,816 -0.25(-1.66%)
Nov 28, 2017 14.85 15.30 14.85 15.10 5,943 +0.23(+1.54%)
Nov 27, 2017 15.40 15.40 14.50 14.87 8,379 -0.43(-2.80%)
Nov 24, 2017 15.05 15.40 15.05 15.30 6,398 +0.40(+2.68%)
Nov 22, 2017 14.90 14.90 14.30 14.90 8,144 +0.10(+0.68%)
Nov 21, 2017 14.60 14.90 14.60 14.80 12,350 +0.10(+0.68%)
Nov 20, 2017 14.10 14.70 14.10 14.70 9,654 +0.40(+2.83%)
Nov 17, 2017 14.15 14.40 14.10 14.29 15,920 +0.20(+1.38%)
Nov 16, 2017 14.00 14.15 13.93 14.10 6,291 +0.35(+2.55%)
Nov 15, 2017 13.35 13.75 13.25 13.75 10,586 +0.20(+1.48%)
Nov 14, 2017 13.25 13.55 13.05 13.55 10,192 +0.25(+1.88%)
Nov 13, 2017 12.75 13.51 12.70 13.30 26,372 +0.70(+5.56%)
Nov 10, 2017 12.10 12.75 12.10 12.60 12,021 +0.23(+1.88%)
Nov 09, 2017 13.90 14.05 12.05 12.37 40,478 -1.43(-10.38%)
Nov 08, 2017 13.80 13.80 13.60 13.80 4,594 +0.25(+1.85%)
Nov 07, 2017 13.65 13.65 13.45 13.55 850 +0.05(+0.37%)
Nov 06, 2017 13.05 13.55 12.99 13.50 7,990 +0.30(+2.27%)
Nov 03, 2017 13.30 13.30 13.20 13.20 1,590 -0.30(-2.22%)
Nov 02, 2017 13.45 13.75 13.45 13.50 2,259 +0.20(+1.50%)
Nov 01, 2017 13.80 13.85 13.30 13.30 4,308 -0.75(-5.34%)
Oct 31, 2017 13.60 14.35 13.60 14.05 7,373 -0.05(-0.35%)
Oct 30, 2017 12.40 14.10 12.40 14.10 13,465 +1.65(+13.25%)
Oct 27, 2017 12.50 12.55 12.15 12.45 5,435 -0.15(-1.19%)
Oct 26, 2017 12.95 13.00 12.60 12.60 2,339 -0.15(-1.18%)
Oct 25, 2017 12.70 13.05 12.60 12.75 7,441 -0.10(-0.78%)
Oct 24, 2017 13.40 13.40 12.55 12.85 15,813 -0.45(-3.38%)
Oct 23, 2017 13.20 13.85 13.20 13.30 9,287 -0.25(-1.85%)
Oct 20, 2017 14.10 14.10 13.55 13.55 4,511 -0.52(-3.71%)
Oct 19, 2017 13.85 14.35 13.50 14.07 12,803 +0.30(+2.17%)
Oct 18, 2017 13.98 13.98 13.50 13.77 8,822 -0.08(-0.56%)
Oct 17, 2017 14.05 14.15 13.68 13.85 5,717 +0.00(+0.01%)
Oct 16, 2017 14.05 14.37 13.30 13.85 12,214 -0.53(-3.66%)
Oct 13, 2017 14.50 14.50 14.30 14.38 2,577 -0.02(-0.12%)
Oct 12, 2017 14.36 14.82 14.36 14.39 2,090 -0.31(-2.09%)
Oct 11, 2017 14.85 14.90 14.70 14.70 3,890 -0.25(-1.67%)
Oct 10, 2017 14.45 14.95 14.30 14.95 10,258 +0.63(+4.41%)
Oct 09, 2017 14.27 14.55 14.20 14.32 5,006 +0.17(+1.19%)
Oct 06, 2017 14.10 14.55 14.10 14.15 15,777 +0.05(+0.35%)
Oct 05, 2017 14.24 14.39 14.05 14.10 3,269 -0.25(-1.74%)
Oct 04, 2017 14.82 15.16 14.00 14.35 17,605 -0.44(-3.00%)
Oct 03, 2017 14.36 14.79 14.32 14.79 11,383 +0.34(+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.