Aerocentury Corp (NY: ACY )

6.090 USD -0.050 (-0.81%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 6.050 6.980 5.500 6.090 590,241 -0.05(-0.81%)
Jan 27, 2022 7.980 8.278 5.560 6.140 613,743 -1.86(-23.25%)
Jan 26, 2022 7.950 8.450 7.810 8.000 164,210 +0.09(+1.14%)
Jan 25, 2022 7.520 8.450 7.458 7.910 339,512 +0.23(+2.99%)
Jan 24, 2022 7.950 8.200 7.430 7.680 230,237 -0.50(-6.11%)
Jan 21, 2022 9.440 9.690 7.970 8.180 547,025 -1.37(-14.35%)
Jan 20, 2022 9.340 10.00 9.310 9.550 473,864 +0.16(+1.70%)
Jan 19, 2022 9.720 9.961 9.320 9.390 203,064 -0.89(-8.66%)
Jan 18, 2022 9.740 10.73 9.740 10.28 411,075 +0.37(+3.73%)
Jan 14, 2022 9.910 0 +0.58(+6.22%)
Jan 13, 2022 9.060 9.450 9.060 9.330 139,376 +0.21(+2.30%)
Jan 12, 2022 9.370 9.980 9.100 9.120 652,039 -0.41(-4.30%)
Jan 11, 2022 9.470 10.62 9.000 9.530 1,396,393 +0.03(+0.32%)
Jan 10, 2022 10.69 11.51 9.500 9.500 814,760 -0.10(-1.02%)
Jan 07, 2022 11.42 12.04 8.808 9.598 1,736,430 -1.85(-16.17%)
Jan 06, 2022 11.72 12.04 10.76 11.45 1,802,640 -0.19(-1.63%)
Jan 05, 2022 11.26 11.85 9.464 11.64 3,495,495 +0.32(+2.83%)
Jan 04, 2022 12.70 12.76 11.26 11.32 2,336,090 -1.17(-9.37%)
Jan 03, 2022 12.05 12.68 11.80 12.49 1,626,415 +0.55(+4.61%)
Dec 31, 2021 11.95 12.09 11.66 11.94 2,494,820 -0.41(-3.32%)
Dec 30, 2021 11.82 12.37 11.82 12.35 3,223,350 +0.61(+5.16%)
Dec 29, 2021 11.87 11.98 10.50 11.74 3,131,005 -0.17(-1.46%)
Dec 28, 2021 12.20 12.98 11.26 11.92 2,036,960 -0.07(-0.57%)
Dec 27, 2021 10.91 12.19 10.23 11.99 2,122,320 +0.99(+8.98%)
Dec 23, 2021 10.20 11.46 9.820 11.00 1,587,400 +0.84(+8.23%)
Dec 22, 2021 9.058 10.38 8.400 10.16 2,070,280 +0.79(+8.45%)
Dec 21, 2021 10.23 10.45 9.040 9.370 738,815 -0.74(-7.32%)
Dec 20, 2021 9.600 10.81 9.264 10.11 746,205 +1.01(+11.12%)
Dec 17, 2021 8.220 10.04 8.220 9.098 2,009,690 +0.88(+10.68%)
Dec 16, 2021 8.102 8.740 8.000 8.220 1,039,930 +0.32(+4.08%)
Dec 15, 2021 7.686 8.620 7.602 7.898 668,360 +0.08(+1.05%)
Dec 14, 2021 7.396 7.960 7.252 7.816 644,270 +0.45(+6.14%)
Dec 13, 2021 7.250 7.500 7.204 7.364 95,775 -0.04(-0.49%)
Dec 10, 2021 7.338 8.000 7.160 7.400 215,595 +0.36(+5.08%)
Dec 09, 2021 7.241 7.330 6.777 7.042 42,605 -0.18(-2.52%)
Dec 08, 2021 7.192 7.660 6.814 7.224 252,140 +0.23(+3.23%)
Dec 07, 2021 6.310 7.096 6.226 6.998 170,615 +0.47(+7.17%)
Dec 06, 2021 6.430 6.620 5.760 6.530 293,380 +0.20(+3.19%)
Dec 03, 2021 6.880 7.162 6.244 6.328 197,220 -0.57(-8.24%)
Dec 02, 2021 7.368 7.368 6.840 6.896 161,880 -0.35(-4.78%)
Dec 01, 2021 7.280 7.440 7.010 7.242 102,510 +0.16(+2.29%)
Nov 30, 2021 7.022 7.490 6.811 7.080 215,780 -0.11(-1.48%)
Nov 29, 2021 6.886 7.289 6.886 7.186 83,460 +0.29(+4.24%)
Nov 26, 2021 6.736 7.044 6.696 6.894 26,650 -0.18(-2.54%)
Nov 24, 2021 7.180 7.200 6.800 7.074 136,885 -0.15(-2.08%)
Nov 23, 2021 7.300 7.738 7.000 7.224 397,090 -0.24(-3.16%)
Nov 22, 2021 6.758 7.510 6.700 7.460 172,100 +0.56(+8.12%)
Nov 19, 2021 7.800 8.000 6.900 6.900 184,930 -1.32(-16.06%)
Nov 18, 2021 8.600 8.478 8.220 8.220 37,940 -0.48(-5.56%)
Nov 17, 2021 8.655 8.716 8.560 8.704 27,575 +0.02(+0.28%)
Nov 16, 2021 8.620 8.933 8.620 8.680 64,680 -0.15(-1.74%)
Nov 15, 2021 8.896 9.000 8.834 8.834 17,440 -0.21(-2.28%)
Nov 12, 2021 9.052 9.052 8.798 9.040 73,910 +0.08(+0.89%)
Nov 11, 2021 8.956 9.181 8.598 8.960 426,640 -0.12(-1.32%)
Nov 10, 2021 9.400 9.080 83,560 -0.54(-5.63%)
Nov 09, 2021 9.444 9.800 9.224 9.622 98,145 +0.22(+2.34%)
Nov 08, 2021 9.626 9.758 9.224 9.402 458,635 -0.28(-2.91%)
Nov 05, 2021 9.240 9.748 9.034 9.684 761,850 +0.21(+2.24%)
Nov 04, 2021 8.914 9.700 8.914 9.472 207,955 +0.40(+4.36%)
Nov 03, 2021 9.380 9.552 8.840 9.076 175,265 -0.59(-6.14%)
Nov 02, 2021 9.744 10.30 9.462 9.670 228,150 -0.10(-1.04%)
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.