AEROCENTURY Historical Stock Price

Below is the stock price history for Aerocentury ACY. Data is recorded each day for the historical open, high, low, close and volume. The Aerocentury stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aerocentury Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-14 13.125 13.50 13.125 13.50 105
2017-11-09 13.20 13.20 12.40 12.40 505
2017-10-30 12.80 12.80 12.80 12.80 100
2017-10-27 12.45 12.45 12.45 12.45 100
2017-10-25 12.70 13.00 12.70 13.00 2
2017-10-20 14.10 14.10 14.00 14.00 213
2017-10-18 14.20 14.20 13.85 13.85 2
2017-10-17 14.05 14.05 14.05 14.05 100
2017-10-16 14.10 14.10 13.65 13.95 909
2017-10-13 14.70 14.70 14.70 14.70 1
2017-10-10 14.50 14.50 14.50 14.50 100
2017-10-06 14.40 14.45 14.15 14.35 8,219
2017-10-05 14.20 14.20 14.15 14.15 300
2017-10-04 15.00 15.15 14.10 14.15 3,297
2017-10-03 14.45 14.55 14.45 14.55 425
2017-10-02 14.35 14.35 14.35 14.35 100
2017-09-28 14.10 14.10 14.10 14.10 5
2017-09-22 14.15 14.15 14.10 14.10 600
2017-09-20 14.00 14.40 13.95 14.40 1,994
2017-09-19 13.55 13.55 13.55 13.55 200
2017-09-18 13.35 13.55 13.35 13.50 20
2017-09-14 11.90 12.90 11.90 12.90 600
2017-09-13 11.35 11.40 11.35 11.40 8
2017-09-11 12.00 12.00 12.00 12.00 200
2017-09-08 12.55 12.55 12.55 12.55 57
2017-09-07 13.25 13.25 13.25 13.25 1
2017-09-06 13.60 13.60 13.60 13.60 68
2017-09-05 13.85 13.85 13.80 13.80 105
2017-08-31 13.00 13.00 13.00 13.00 201
2017-08-24 11.40 11.40 11.40 11.40 100

» More Aerocentury Stock Price History

To see other companies like Aerocentury (ACY), view our stock market today for news, and other data.