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 (%)
Jan 31, 2018 15.95 15.95 15.78 15.78 645 -0.12(-0.79%)
Jan 29, 2018 15.90 15.90 15.90 7 -0.05(-0.31%)
Jan 26, 2018 15.90 16.00 15.90 15.95 1,628 +0.35(+2.24%)
Jan 25, 2018 15.44 15.60 15.40 15.60 2,471 +0.00(+0.00%)
Jan 24, 2018 15.35 15.65 15.35 15.60 2,833 +0.10(+0.65%)
Jan 23, 2018 15.40 15.80 15.39 15.50 4,672 -0.17(-1.08%)
Jan 22, 2018 15.43 15.67 15.43 15.67 1,049 +0.36(+2.33%)
Jan 19, 2018 15.20 15.31 15.20 15.31 1,349 -0.27(-1.71%)
Jan 18, 2018 15.85 15.85 15.58 15.58 429 +0.03(+0.18%)
Jan 17, 2018 16.00 16.00 15.55 15.55 2,762 -0.12(-0.76%)
Jan 16, 2018 15.55 15.67 15.55 15.67 582 +0.55(+3.63%)
Jan 12, 2018 15.12 15.12 15.12 0 -0.33(-2.13%)
Jan 11, 2018 15.62 15.62 15.45 15.45 4,030 -0.28(-1.77%)
Jan 10, 2018 15.73 2,653 -0.17(-1.08%)
Jan 09, 2018 16.00 16.00 15.65 15.90 2,515 +0.10(+0.63%)
Jan 08, 2018 15.30 15.90 15.30 15.80 12,235 +0.25(+1.61%)
Jan 04, 2018 15.55 15.55 15.55 46 +0.10(+0.65%)
Jan 03, 2018 15.45 15.45 15.30 15.45 1,365 +0.19(+1.28%)
Jan 02, 2018 15.24 15.03 15.26 1,236 +0.02(+0.10%)
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%)
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.