ACY

Aerocentury Historical Data

ACY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 12.56 0.05 0.4% 12.36 12.89 12.36 10,676
Jul 29 2021 12.51 0.30 2.46% 12.38 12.9797 12.3612 20,861
Jul 28 2021 12.21 0.09 0.74% 12.52 12.99 12.047 37,464
Jul 27 2021 12.12 -0.92 -7.06% 12.91 12.96 12.0344 40,200
Jul 26 2021 13.04 0.89 7.33% 12.22 13.38 11.80 52,453
Jul 23 2021 12.15 -0.85 -6.54% 12.85 13.50 12.10 95,239
Jul 22 2021 13.00 0.06 0.46% 12.86 13.50 12.50 46,791
Jul 21 2021 12.94 0.36 2.86% 12.34 13.64 12.03 99,021
Jul 20 2021 12.58 1.48 13.33% 11.19 12.90 10.92 254,297
Jul 19 2021 11.10 0.13 1.19% 10.65 11.40 10.09 106,536
Jul 16 2021 10.97 0.13 1.2% 11.07 11.40 10.70 196,580
Jul 15 2021 10.84 -0.44 -3.9% 10.98 11.70 10.40 463,575
Jul 14 2021 11.28 -0.48 -4.08% 11.61 12.7113 11.21 175,111
Jul 13 2021 11.76 0.04 0.34% 11.72 13.90 11.50 785,130
Jul 12 2021 11.72 0.32 2.81% 11.11 12.39 10.85 475,417
Jul 09 2021 11.40 -0.04 -0.35% 12.09 14.68 11.09 1,041,986
Jul 08 2021 11.44 0.85 8.03% 10.58 12.30 10.25 486,179
Jul 07 2021 10.59 0.31 3.02% 10.30 11.29 10.26 398,768
Jul 06 2021 10.28 -0.25 -2.37% 10.70 10.7616 10.14 203,610
Jul 05 2021 10.53 0.00 +0.00% 10.37 11.27 10.05 0
Jul 02 2021 10.53 0.31 3.03% 10.37 11.27 10.05 324,292
Jul 01 2021 10.22 -0.28 -2.67% 10.41 10.90 10.20 286,680
Jun 30 2021 10.50 0.56 5.63% 9.83 10.80 9.83 219,080
Jun 29 2021 9.94 -0.43 -4.15% 10.37 10.50 9.90 236,232
Jun 28 2021 10.37 0.45 4.54% 10.01 10.37 9.687 76,921
Jun 25 2021 9.92 -0.13 -1.29% 9.98 10.5666 9.7074 344,625
Jun 24 2021 10.05 0.11 1.11% 9.89 10.35 9.68 211,998
Jun 23 2021 9.94 -0.07 -0.7% 9.66 10.1871 9.349 193,381
Jun 22 2021 10.01 0.90 9.88% 9.01 10.20 9.01 414,692
Jun 21 2021 9.11 -0.29 -3.09% 9.37 9.72 9.1004 53,394
Jun 18 2021 9.40 0.04 0.43% 9.39 9.677 9.37 32,329
Jun 17 2021 9.36 -0.35 -3.6% 9.72 9.90 9.36 31,355
Jun 16 2021 9.71 -0.42 -4.15% 9.85 10.01 9.61 34,253
Jun 15 2021 10.13 -0.03 -0.3% 10.20 10.5413 10.0754 25,278
Jun 14 2021 10.16 -0.46 -4.33% 10.54 11.12 10.07 47,683
Jun 11 2021 10.62 -0.40 -3.63% 11.03 11.42 10.18 202,853
Jun 10 2021 11.02 -0.44 -3.84% 11.46 12.30 10.82 300,682
Jun 09 2021 11.46 0.28 2.5% 11.13 12.4999 10.7038 473,467
Jun 08 2021 11.18 -1.83 -14.07% 12.85 13.46 10.69 449,903
Jun 07 2021 13.01 0.47 3.75% 12.25 14.88 11.98 1,010,314
Jun 04 2021 12.54 -0.04 -0.32% 11.91 12.68 11.91 207,663
Jun 03 2021 12.58 0.69 5.8% 11.40 12.80 10.70 513,602
Jun 02 2021 11.89 0.46 4.02% 11.68 12.18 10.78 438,417
Jun 01 2021 11.43 1.32 13.06% 9.47 11.99 9.47 1,106,788
May 31 2021 10.11 0.00 +0.00% 9.80 11.80 9.55 0
May 28 2021 10.11 0.36 3.69% 9.80 11.80 9.55 921,145
May 27 2021 9.75 0.52 5.63% 9.33 9.80 9.01 222,806
May 26 2021 9.23 -0.04 -0.43% 8.59 9.59 8.50 252,863
May 25 2021 9.27 0.56 6.43% 8.70 9.50 8.50 320,395
May 24 2021 8.71 0.02 0.23% 8.00 8.89 8.00 199,796
May 21 2021 8.69 -0.13 -1.47% 8.75 9.215 8.50 235,975
May 20 2021 8.82 0.28 3.28% 8.94 9.63 8.55 622,768
May 19 2021 8.54 0.02 0.23% 8.22 8.7782 8.00 464,202
May 18 2021 8.52 0.42 5.19% 8.12 8.682 8.11 180,093
May 17 2021 8.10 -0.56 -6.47% 8.36 8.4784 8.00 185,303
May 14 2021 8.66 0.95 12.32% 7.60 10.90 7.26 1,681,527
May 13 2021 7.71 0.80 11.58% 7.10 8.67 6.51 748,437
May 12 2021 6.91 -0.57 -7.62% 7.53 7.64 6.80 105,307
May 11 2021 7.48 -0.08 -1.06% 7.45 8.636 7.1131 567,065
May 10 2021 7.56 -0.26 -3.32% 8.38 8.39 7.41 98,110
May 07 2021 7.82 -0.58 -6.9% 8.27 8.74 7.75 171,149
May 06 2021 8.40 -0.49 -5.51% 8.89 8.89 8.30 104,719
May 05 2021 8.89 -0.20 -2.2% 9.10 9.83 8.6659 237,587
May 04 2021 9.09 -0.85 -8.55% 9.96 10.00 9.00 139,658
May 03 2021 9.94 -0.56 -5.33% 10.43 10.89 9.71 195,134


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.