FinancialContent is the trusted provider of stock market information to the media industry.
Aerocentury Corp (NY: ACY)
2.730 USD  +0.083 (+3.14%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2020 2.620 3.000 2.400 2.730 34,675 +0.08(+3.14%)
Jul 01, 2020 2.680 2.880 2.510 2.647 21,680 +0.18(+7.17%)
Jun 30, 2020 2.310 3.300 2.270 2.470 152,337 +0.18(+7.86%)
Jun 29, 2020 2.310 2.321 2.260 2.290 11,498 -0.04(-1.72%)
Jun 26, 2020 2.550 2.550 2.310 2.330 11,700 -0.30(-11.41%)
Jun 25, 2020 2.310 2.650 2.300 2.630 32,894 +0.29(+12.39%)
Jun 24, 2020 2.320 2.391 2.310 2.340 23,536 -0.08(-3.31%)
Jun 23, 2020 2.420 2.550 2.400 2.420 18,224 +0.00(+0.00%)
Jun 22, 2020 2.570 2.623 2.415 2.420 26,579 -0.19(-7.10%)
Jun 19, 2020 2.654 2.690 2.460 2.605 45,600 -0.04(-1.70%)
Jun 18, 2020 2.740 2.770 2.510 2.650 52,858 -0.13(-4.70%)
Jun 17, 2020 2.740 2.939 2.500 2.781 102,861 +0.11(+4.15%)
Jun 16, 2020 2.800 3.000 2.670 2.670 38,986 -0.09(-3.26%)
Jun 15, 2020 2.620 3.100 2.600 2.760 98,001 -0.26(-8.61%)
Jun 12, 2020 2.400 3.700 2.210 3.020 723,400 +0.82(+37.27%)
Jun 11, 2020 2.420 2.420 2.000 2.200 46,255 -0.29(-11.65%)
Jun 10, 2020 2.950 3.000 2.430 2.490 58,889 -0.46(-15.59%)
Jun 09, 2020 3.000 3.110 2.550 2.950 125,358 -0.15(-4.84%)
Jun 08, 2020 2.500 3.150 2.500 3.100 224,138 +0.67(+27.57%)
Jun 05, 2020 2.430 2.510 2.260 2.430 60,200 +0.04(+1.67%)
Jun 04, 2020 2.330 2.400 2.250 2.390 41,166 +0.10(+4.37%)
Jun 03, 2020 2.490 2.490 2.260 2.290 45,084 -0.04(-1.72%)
Jun 02, 2020 2.300 2.500 2.300 2.330 34,437 +0.03(+1.23%)
Jun 01, 2020 2.360 2.360 2.160 2.302 58,460 -0.06(-2.47%)
May 29, 2020 2.350 2.420 2.250 2.360 24,000 +0.02(+0.85%)
May 28, 2020 2.400 2.500 2.320 2.340 42,896 -0.06(-2.50%)
May 27, 2020 2.700 2.740 2.260 2.400 85,784 -0.34(-12.41%)
May 26, 2020 3.020 3.100 2.530 2.740 99,130 -0.37(-11.90%)
May 22, 2020 3.310 3.410 2.800 3.110 177,800 -0.34(-9.86%)
May 21, 2020 2.500 3.590 2.400 3.450 343,427 +0.65(+23.21%)
May 20, 2020 3.000 4.440 2.200 2.800 3,359,468 +0.62(+28.44%)
May 19, 2020 1.660 2.200 1.640 2.180 259,707 +0.60(+37.97%)
May 18, 2020 1.100 1.680 1.100 1.580 72,541 +0.43(+37.39%)
May 15, 2020 1.110 1.150 1.080 1.150 6,300 +0.04(+3.60%)
May 14, 2020 1.150 1.150 1.050 1.110 7,831 -0.01(-0.89%)
May 13, 2020 1.180 1.200 1.000 1.120 19,818 -0.06(-5.09%)
May 12, 2020 1.310 1.350 1.120 1.180 29,836 -0.07(-5.59%)
May 11, 2020 1.470 1.470 1.250 1.250 18,394 -0.12(-9.09%)
May 08, 2020 1.330 1.380 1.330 1.375 6,700 +0.02(+1.85%)
May 07, 2020 1.390 1.450 1.340 1.350 9,823 +0.00(+0.00%)
May 06, 2020 1.380 1.400 1.340 1.350 8,242 +0.01(+0.75%)
May 05, 2020 1.340 1.480 1.330 1.340 18,316 +0.01(+0.75%)
May 04, 2020 1.550 1.550 1.320 1.330 41,061 -0.22(-14.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.