Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aerocentury Corp
(NY:
ACY
)
2.450
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Mar 25, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 30, 2007
15.28
15.29
15.15
15.22
8,500
-0.09(-0.59%)
Mar 29, 2007
15.60
15.96
15.31
15.31
25,900
-0.34(-2.17%)
Mar 28, 2007
15.00
15.85
15.00
15.65
32,800
+0.57(+3.78%)
Mar 27, 2007
15.70
15.70
14.50
15.08
45,700
-0.64(-4.07%)
Mar 26, 2007
15.59
16.20
15.48
15.72
34,100
+0.13(+0.83%)
Mar 23, 2007
15.48
16.44
15.46
15.59
63,000
+0.36(+2.36%)
Mar 22, 2007
16.01
16.69
15.23
15.23
77,500
-0.79(-4.93%)
Mar 21, 2007
16.11
16.65
15.31
16.02
60,300
-0.25(-1.54%)
Mar 20, 2007
17.30
17.30
15.95
16.27
77,300
-1.03(-5.95%)
Mar 19, 2007
16.83
17.65
16.83
17.30
33,700
+0.44(+2.61%)
Mar 16, 2007
17.98
18.08
16.70
16.86
72,700
-1.07(-5.97%)
Mar 15, 2007
17.34
18.40
17.34
17.93
110,000
+0.59(+3.40%)
Mar 14, 2007
16.45
17.48
15.93
17.34
111,400
+0.89(+5.41%)
Mar 13, 2007
18.80
18.55
15.93
16.45
150,100
-2.35(-12.50%)
Mar 12, 2007
20.01
20.74
18.26
18.80
112,400
-2.22(-10.56%)
Mar 09, 2007
24.00
22.65
20.15
21.02
55,900
+0.66(+3.24%)
Mar 08, 2007
22.00
22.20
19.11
20.36
136,800
-1.39(-6.39%)
Mar 07, 2007
22.04
24.50
18.27
21.75
272,100
+0.75(+3.57%)
Mar 06, 2007
18.31
21.00
18.00
21.00
174,200
+3.59(+20.62%)
Mar 05, 2007
16.10
17.60
16.00
17.41
88,700
+1.31(+8.14%)
Mar 02, 2007
15.30
16.80
15.14
16.10
89,700
+1.05(+6.98%)
Mar 01, 2007
13.90
15.61
13.39
15.05
77,750
+0.97(+6.89%)
Feb 28, 2007
14.24
14.27
13.23
14.08
71,000
-0.20(-1.40%)
Feb 27, 2007
14.97
15.30
13.95
14.28
48,300
-0.88(-5.82%)
Feb 26, 2007
16.94
17.34
15.00
15.16
135,020
-1.78(-10.49%)
Feb 23, 2007
14.19
16.94
13.75
16.94
157,100
+2.50(+17.31%)
Feb 22, 2007
15.25
16.15
13.65
14.44
226,100
-0.95(-6.17%)
Feb 21, 2007
19.20
22.20
15.06
15.39
661,300
-3.95(-20.42%)
Feb 20, 2007
16.69
19.50
15.70
19.34
171,900
+3.69(+23.58%)
Feb 16, 2007
15.05
15.73
14.09
15.65
101,900
+1.42(+9.98%)
Feb 15, 2007
12.98
14.55
12.88
14.23
95,400
+1.43(+11.17%)
Feb 14, 2007
12.41
12.98
11.00
12.80
61,780
+0.38(+3.06%)
Feb 13, 2007
12.15
12.61
12.15
12.42
58,015
+0.27(+2.22%)
Feb 12, 2007
11.75
12.45
11.65
12.15
231,605
+0.74(+6.49%)
Feb 09, 2007
10.50
11.86
10.50
11.41
57,300
+0.96(+9.19%)
Feb 08, 2007
10.90
10.92
10.38
10.45
44,000
-0.45(-4.13%)
Feb 07, 2007
11.30
11.83
10.60
10.90
105,000
-0.16(-1.45%)
Feb 06, 2007
10.37
11.30
9.650
11.06
339,000
+1.14(+11.49%)
Feb 05, 2007
9.240
10.00
9.220
9.920
76,300
+0.87(+9.61%)
Feb 02, 2007
9.400
9.400
9.050
9.050
5,800
-0.35(-3.72%)
Feb 01, 2007
9.530
9.530
9.274
9.400
11,100
-0.13(-1.37%)
Jan 31, 2007
9.540
9.700
9.530
9.530
7,200
+0.01(+0.11%)
Jan 30, 2007
9.300
9.590
9.260
9.520
11,800
+0.27(+2.92%)
Jan 29, 2007
9.050
9.306
9.030
9.250
14,500
+0.25(+2.78%)
Jan 26, 2007
9.220
9.227
9.000
9.000
7,300
-0.22(-2.39%)
Jan 25, 2007
9.270
9.450
9.200
9.220
6,800
-0.05(-0.54%)
Jan 24, 2007
9.560
9.560
9.000
9.270
17,700
-0.32(-3.34%)
Jan 23, 2007
9.480
9.600
9.410
9.590
23,900
+0.10(+1.05%)
Jan 22, 2007
9.100
9.600
9.050
9.490
15,000
+0.61(+6.87%)
Jan 19, 2007
8.290
9.100
7.950
8.880
50,300
+0.39(+4.59%)
Jan 18, 2007
10.00
10.24
8.000
8.490
125,600
-1.51(-15.10%)
Jan 17, 2007
9.950
10.00
9.660
10.00
44,600
-0.03(-0.30%)
Jan 16, 2007
9.950
10.03
8.860
10.03
100,400
+0.33(+3.40%)
Jan 12, 2007
8.210
10.60
8.210
9.700
168,500
+1.48(+18.00%)
Jan 11, 2007
7.500
9.490
7.499
8.220
95,400
+0.98(+13.47%)
Jan 10, 2007
7.300
7.450
7.210
7.244
13,700
+0.08(+1.18%)
Jan 09, 2007
7.150
7.500
7.150
7.160
12,100
-0.10(-1.38%)
Jan 08, 2007
7.320
7.350
7.010
7.260
16,100
-0.19(-2.55%)
Jan 05, 2007
7.390
7.550
7.250
7.450
15,200
+0.10(+1.36%)
Jan 04, 2007
7.240
7.350
7.150
7.350
18,600
+0.36(+5.15%)
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
.