1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. Aerocentury Corp (ACY)
  7. Historical

ACY

Aerocentury Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Aerocentury Corp ACY AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-2.84 -8.24% 31.64 19:56:58
Open Price Low Price High Price Close Price Prev Close
35.20 31.22 35.81 31.64 34.48
more quote information »

ACY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week33.6837.4531.2235.3223,611-2.04-6.06%
1 Month47.9049.0031.2242.0837,163-16.26-33.95%
3 Months30.9266.7129.623950.0786,7250.722.33%
6 Months11.4066.719.0126.86364,35220.24177.54%
1 Year2.4766.712.1012.741,611,62029.171,180.97%
3 Years11.7066.710.71163112.40562,22919.94170.43%
5 Years9.202166.710.71163112.40340,54922.44243.83%

ACY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 31.64 -2.84 -8.24% 35.20 35.81 31.22 39,438
Dec 02 2021 34.48 -1.73 -4.78% 36.84 36.84 34.20 32,376
Dec 01 2021 36.21 0.81 2.29% 36.40 37.1999 35.05 20,502
Nov 30 2021 35.40 -0.53 -1.48% 35.11 37.45 34.0571 43,156
Nov 29 2021 35.93 1.46 4.24% 34.43 36.4436 34.43 16,692
Nov 26 2021 34.47 -0.90 -2.54% 33.68 35.22 33.481 5,330
Nov 24 2021 35.37 -0.75 -2.08% 35.90 36.40 34.00 27,367
Nov 23 2021 36.12 -1.18 -3.16% 36.50 38.6888 35.00 79,418
Nov 22 2021 37.30 2.80 8.12% 33.79 37.55 33.50 34,420
Nov 19 2021 34.50 -6.60 -16.06% 39.00 40.00 34.50 36,796
Nov 18 2021 41.10 -2.42 -5.56% 43.00 43.50 41.10 7,588
Nov 17 2021 43.52 0.12 0.28% 43.10 43.58 42.8001 5,515
Nov 16 2021 43.40 -0.77 -1.74% 44.34 44.6649 43.10 12,936
Nov 15 2021 44.17 -1.03 -2.28% 44.48 45.00 44.17 3,488
Nov 12 2021 45.20 0.40 0.89% 44.79 45.26 43.99 14,782
Nov 11 2021 44.80 -0.60 -1.32% 44.78 45.905 42.99 85,328
Nov 10 2021 45.40 -2.71 -5.63% 47.00 47.6475 45.12 16,712
Nov 09 2021 48.11 1.10 2.34% 46.89 49.00 46.12 19,629
Nov 08 2021 47.01 -1.41 -2.91% 48.70 48.79 46.12 91,727
Nov 05 2021 48.42 1.06 2.24% 47.90 48.74 45.17 152,331
See More Historical Prices »


Your Recent History
AMEX
ACY
Aerocentur..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.