Aerocentury Corp (NY: ACY )

35.85 USD +0.86 (+2.46%)
Streaming Delayed Price Updated: 1:58 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 31.55 35.48 31.13 34.99 34,123 +2.34(+7.17%)
Dec 06, 2021 32.15 33.10 28.80 32.65 58,676 +1.01(+3.19%)
Dec 03, 2021 34.40 35.81 31.22 31.64 39,444 -2.84(-8.24%)
Dec 02, 2021 36.84 36.84 34.20 34.48 32,376 -1.73(-4.78%)
Dec 01, 2021 36.40 37.20 35.05 36.21 20,502 +0.81(+2.29%)
Nov 30, 2021 35.11 37.45 34.06 35.40 43,156 -0.53(-1.48%)
Nov 29, 2021 34.43 36.44 34.43 35.93 16,692 +1.46(+4.24%)
Nov 26, 2021 33.68 35.22 33.48 34.47 5,330 -0.90(-2.54%)
Nov 24, 2021 35.90 36.00 34.00 35.37 27,377 -0.75(-2.08%)
Nov 23, 2021 36.50 38.69 35.00 36.12 79,418 -1.18(-3.16%)
Nov 22, 2021 33.79 37.55 33.50 37.30 34,420 +2.80(+8.12%)
Nov 19, 2021 39.00 40.00 34.50 34.50 36,986 -6.60(-16.06%)
Nov 18, 2021 43.00 42.39 41.10 41.10 7,588 -2.42(-5.56%)
Nov 17, 2021 43.28 43.58 42.80 43.52 5,515 +0.12(+0.28%)
Nov 16, 2021 43.10 44.66 43.10 43.40 12,936 -0.77(-1.74%)
Nov 15, 2021 44.48 45.00 44.17 44.17 3,488 -1.03(-2.28%)
Nov 12, 2021 45.26 45.26 43.99 45.20 14,782 +0.40(+0.89%)
Nov 11, 2021 44.78 45.90 42.99 44.80 85,328 -0.60(-1.32%)
Nov 10, 2021 47.00 45.40 16,712 -2.71(-5.63%)
Nov 09, 2021 47.22 49.00 46.12 48.11 19,629 +1.10(+2.34%)
Nov 08, 2021 48.13 48.79 46.12 47.01 91,727 -1.41(-2.91%)
Nov 05, 2021 46.20 48.74 45.17 48.42 152,370 +1.06(+2.24%)
Nov 04, 2021 44.57 48.50 44.57 47.36 41,591 +1.98(+4.36%)
Nov 03, 2021 46.90 47.76 44.20 45.38 35,053 -2.97(-6.14%)
Nov 02, 2021 48.72 51.50 47.31 48.35 45,630 -0.51(-1.04%)
Nov 01, 2021 46.45 48.86 47.59 48.86 61,369 +1.88(+4.00%)
Oct 29, 2021 48.36 49.41 45.04 46.98 83,681 +0.88(+1.91%)
Oct 28, 2021 43.54 47.00 42.50 46.10 42,839 +2.33(+5.32%)
Oct 27, 2021 41.16 44.00 40.21 43.77 46,998 +2.20(+5.29%)
Oct 26, 2021 39.07 42.79 41.57 37,250 +1.99(+5.03%)
Oct 25, 2021 43.25 43.36 39.45 39.58 52,737 -4.76(-10.74%)
Oct 22, 2021 42.60 47.83 42.39 44.34 101,739 +1.74(+4.08%)
Oct 21, 2021 39.48 44.22 39.48 42.60 67,468 +2.85(+7.17%)
Oct 20, 2021 39.10 40.88 36.63 39.75 118,565 +0.58(+1.48%)
Oct 19, 2021 40.41 40.47 39.05 39.17 26,033 +0.07(+0.18%)
Oct 18, 2021 42.16 42.16 39.10 39.10 67,414 -2.40(-5.78%)
Oct 15, 2021 42.45 44.25 40.68 41.50 110,407 -1.50(-3.49%)
Oct 14, 2021 43.80 45.50 41.47 43.00 78,318 -1.35(-3.04%)
Oct 13, 2021 45.53 48.20 43.01 44.35 100,137 -2.42(-5.17%)
Oct 12, 2021 53.30 53.61 46.00 46.77 139,473 -2.58(-5.23%)
Oct 11, 2021 61.70 66.03 48.67 49.35 311,028 -11.61(-19.05%)
Oct 08, 2021 61.01 65.55 59.94 60.96 154,130 +3.11(+5.38%)
Oct 07, 2021 57.00 64.43 55.00 57.85 209,777 -0.15(-0.26%)
Oct 06, 2021 48.23 58.00 45.78 58.00 139,137 +8.68(+17.60%)
Oct 05, 2021 50.01 52.42 47.30 49.32 136,496 -3.25(-6.18%)
Oct 04, 2021 50.63 57.00 50.00 52.57 79,585 -2.23(-4.07%)
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.