Aerocentury Corp (NY: ACY )

10.42 USD -0.42 (-3.87%)
Official Closing Price Updated: 8:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 10.50 12.00 10.20 10.42 1,076,183 -0.42(-3.87%)
Apr 12, 2021 9.270 14.00 9.063 10.84 7,918,340 +0.75(+7.43%)
Apr 09, 2021 10.85 11.16 10.00 10.09 741,700 -1.55(-13.32%)
Apr 08, 2021 11.45 11.89 10.34 11.64 2,077,592 -0.96(-7.62%)
Apr 07, 2021 13.85 15.00 10.50 12.60 8,208,739 -0.40(-3.08%)
Apr 06, 2021 13.50 16.00 11.34 13.00 30,309,400 +1.53(+13.34%)
Apr 05, 2021 9.400 17.25 9.280 11.47 47,116,262 +1.77(+18.25%)
Apr 01, 2021 4.200 15.81 4.120 9.700 148,736,100 +6.15(+173.24%)
Mar 31, 2021 3.930 4.700 3.550 3.550 653,359 -0.15(-4.05%)
Mar 30, 2021 2.750 4.900 2.750 3.700 1,320,276 -3.21(-46.45%)
Mar 29, 2021 7.560 7.730 6.910 6.910 26,140 -0.59(-7.87%)
Mar 26, 2021 7.460 7.800 7.210 7.500 24,200 -0.29(-3.72%)
Mar 25, 2021 7.400 7.940 7.080 7.790 39,219 +0.35(+4.70%)
Mar 24, 2021 8.090 8.198 7.310 7.440 35,779 -0.56(-7.00%)
Mar 23, 2021 8.640 8.760 7.840 8.000 66,366 -0.58(-6.76%)
Mar 22, 2021 8.710 8.800 8.500 8.580 18,112 -0.14(-1.61%)
Mar 19, 2021 8.500 8.860 8.410 8.720 24,800 +0.28(+3.32%)
Mar 18, 2021 9.150 9.250 8.290 8.440 59,748 -0.76(-8.26%)
Mar 17, 2021 8.350 9.200 8.230 9.200 100,719 +0.74(+8.75%)
Mar 16, 2021 8.980 9.049 8.171 8.460 77,640 -0.40(-4.51%)
Mar 15, 2021 9.260 9.490 8.830 8.860 59,307 -0.14(-1.56%)
Mar 12, 2021 8.740 9.500 8.553 9.000 151,000 +0.23(+2.62%)
Mar 11, 2021 8.450 9.000 8.300 8.770 98,910 +0.04(+0.46%)
Mar 10, 2021 8.940 9.370 8.450 8.730 220,291 +0.27(+3.19%)
Mar 09, 2021 8.500 8.860 8.090 8.460 176,405 +0.24(+2.92%)
Mar 08, 2021 8.160 9.070 8.130 8.220 380,558 +0.09(+1.11%)
Mar 05, 2021 8.180 8.660 6.900 8.130 366,600 +0.10(+1.25%)
Mar 04, 2021 9.410 9.810 8.000 8.030 215,981 -1.97(-19.70%)
Mar 03, 2021 10.90 11.30 9.530 10.00 262,342 -0.59(-5.57%)
Mar 02, 2021 12.00 13.00 10.37 10.59 241,490 -1.60(-13.13%)
Mar 01, 2021 12.10 13.64 10.99 12.19 638,377 +0.02(+0.16%)
Feb 26, 2021 11.80 15.15 11.75 12.17 829,400 +0.71(+6.20%)
Feb 25, 2021 11.84 16.86 10.90 11.46 2,087,928 +0.65(+6.01%)
Feb 24, 2021 10.65 11.95 10.55 10.81 91,539 -0.19(-1.73%)
Feb 23, 2021 11.45 11.94 10.00 11.00 220,277 -1.85(-14.40%)
Feb 22, 2021 11.05 14.70 11.05 12.85 938,557 +1.09(+9.27%)
Feb 19, 2021 9.600 12.65 9.600 11.76 739,300 +2.01(+20.62%)
Feb 18, 2021 10.35 10.50 9.660 9.750 87,983 -0.99(-9.22%)
Feb 17, 2021 10.82 11.15 10.40 10.74 67,820 -0.09(-0.83%)
Feb 16, 2021 10.35 11.25 10.34 10.83 99,015 +0.33(+3.14%)
Feb 12, 2021 10.09 10.50 10.09 10.50 62,500 +0.00(+0.00%)
Feb 11, 2021 10.75 11.63 9.900 10.50 292,458 +0.23(+2.24%)
Feb 10, 2021 10.73 10.96 9.860 10.27 73,147 -0.75(-6.81%)
Feb 09, 2021 10.50 11.39 10.17 11.02 317,794 +0.26(+2.42%)
Feb 08, 2021 10.89 11.28 10.10 10.76 114,676 +0.25(+2.38%)
Feb 05, 2021 9.840 10.77 9.770 10.51 125,100 +0.99(+10.40%)
Feb 04, 2021 10.25 10.27 9.520 9.520 107,469 -0.73(-7.12%)
Feb 03, 2021 10.02 10.70 10.02 10.25 79,477 +0.37(+3.74%)
Feb 02, 2021 10.65 11.00 9.580 9.880 260,042 -1.15(-10.43%)
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.