Aerocentury Corp (NY: ACY )

9.940 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.15 10.15 10.05 10.05 1,453 -0.15(-1.47%)
Jan 30, 2019 10.20 10.20 10.20 10.20 9 +0.00(+0.00%)
Jan 29, 2019 10.20 10.20 10.20 10.20 321 +0.05(+0.49%)
Jan 28, 2019 10.36 10.44 10.15 10.15 2,888 -0.12(-1.22%)
Jan 25, 2019 10.25 10.28 10.25 10.28 400 +0.02(+0.24%)
Jan 24, 2019 10.15 10.25 10.15 10.25 737 -0.02(-0.24%)
Jan 23, 2019 10.15 10.28 10.15 10.28 2,144 +0.12(+1.23%)
Jan 18, 2019 10.15 10.15 10.15 0 +0.23(+2.32%)
Jan 17, 2019 9.910 9.920 9.910 9.920 676 -0.00(-0.03%)
Jan 16, 2019 9.921 9.923 9.648 9.923 1,196 +0.58(+6.24%)
Jan 15, 2019 9.750 9.750 9.340 9.340 1,680 -0.50(-5.03%)
Jan 14, 2019 9.835 9.835 9.835 9.835 72 +0.00(+0.00%)
Jan 11, 2019 9.835 9.835 9.835 9.835 100 -0.00(-0.00%)
Jan 10, 2019 9.800 9.850 9.800 9.835 1,815 +0.23(+2.34%)
Jan 09, 2019 9.660 9.926 9.610 9.610 1,084 +0.25(+2.67%)
Jan 08, 2019 10.24 10.24 9.350 9.360 9,359 -0.76(-7.51%)
Jan 07, 2019 9.950 10.12 9.950 10.12 1,032 +0.50(+5.20%)
Jan 04, 2019 9.610 9.620 9.610 9.620 200 +0.50(+5.54%)
Jan 03, 2019 9.115 9.115 9.115 9.115 86 +0.00(+0.00%)
Jan 02, 2019 9.115 9.115 9.115 9.115 383 -0.45(-4.75%)
Dec 31, 2018 9.270 9.680 8.900 9.570 8,400 +0.48(+5.28%)
Dec 28, 2018 8.710 9.130 8.690 9.090 7,700 +0.46(+5.33%)
Dec 27, 2018 9.190 9.323 8.360 8.630 13,908 -0.62(-6.70%)
Dec 26, 2018 9.400 9.710 9.150 9.250 15,871 +0.04(+0.43%)
Dec 24, 2018 11.07 11.26 9.210 9.210 15,500 -1.81(-16.42%)
Dec 21, 2018 11.50 11.62 11.02 11.02 1,600 -0.18(-1.61%)
Dec 20, 2018 11.31 11.71 11.20 11.20 3,139 -0.01(-0.09%)
Dec 19, 2018 11.23 11.23 11.21 11.21 880 -0.02(-0.18%)
Dec 18, 2018 11.93 11.93 11.23 11.23 1,483 -0.46(-3.98%)
Dec 17, 2018 11.22 11.90 11.22 11.70 1,866 +0.18(+1.52%)
Dec 14, 2018 11.38 11.69 11.22 11.52 2,600 +0.22(+1.95%)
Dec 13, 2018 11.28 11.30 11.21 11.30 1,197 -0.17(-1.48%)
Dec 12, 2018 11.41 11.47 11.27 11.47 1,343 +0.17(+1.50%)
Dec 11, 2018 11.66 11.66 11.18 11.30 3,994 -0.34(-2.96%)
Dec 10, 2018 11.60 11.64 11.60 11.64 2,783 +0.01(+0.13%)
Dec 07, 2018 11.72 11.82 11.63 11.63 900 +0.08(+0.69%)
Dec 06, 2018 11.52 11.57 11.52 11.55 556 +0.04(+0.33%)
Dec 04, 2018 11.70 11.81 11.49 11.51 5,100 -0.19(-1.61%)
Dec 03, 2018 11.70 11.70 11.70 11.70 51 +0.00(+0.00%)
Nov 30, 2018 11.87 11.88 11.70 11.70 1,700 -0.24(-2.02%)
Nov 29, 2018 11.94 11.94 11.94 11.94 244 +0.04(+0.35%)
Nov 28, 2018 11.85 11.90 11.85 11.90 910 +0.14(+1.21%)
Nov 27, 2018 11.76 11.76 11.76 11.76 104 +0.00(+0.00%)
Nov 26, 2018 11.85 11.85 11.76 11.76 1,946 +0.11(+0.93%)
Nov 23, 2018 12.00 12.00 11.65 11.65 1,300 -0.14(-1.19%)
Nov 21, 2018 11.79 11.79 11.79 0 -0.01(-0.08%)
Nov 20, 2018 11.81 11.95 11.80 11.80 2,897 +0.16(+1.37%)
Nov 19, 2018 12.10 12.17 11.56 11.64 1,560 -0.41(-3.40%)
Nov 16, 2018 11.40 12.07 11.40 12.05 1,600 +0.57(+4.94%)
Nov 15, 2018 11.05 12.34 11.05 11.48 20,143 +0.43(+3.91%)
Nov 14, 2018 11.55 11.80 11.00 11.05 3,183 -0.66(-5.64%)
Nov 13, 2018 11.93 11.93 11.71 11.71 1,787 -0.42(-3.46%)
Nov 12, 2018 12.13 12.13 12.13 12.13 346 -0.01(-0.09%)
Nov 09, 2018 12.44 12.44 11.84 12.14 2,800 +0.14(+1.17%)
Nov 08, 2018 12.71 12.71 10.26 12.00 38,969 -2.12(-15.03%)
Nov 07, 2018 13.79 14.12 13.79 14.12 1,572 -0.10(-0.69%)
Nov 06, 2018 13.79 14.25 13.79 14.22 3,940 +0.22(+1.57%)
Nov 05, 2018 13.77 14.36 13.77 14.00 2,421 -0.13(-0.92%)
Nov 02, 2018 14.91 14.91 14.10 14.13 4,700 -0.28(-1.94%)
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.