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
2021-05-10 7.75 7.75 7.50 7.61 4,118
2021-05-07 8.33 8.45 7.82 7.82 8,844
2021-05-06 8.44 8.60 8.37 8.37 4,834
2021-05-05 8.75 9.55 8.75 9.04 8,338
2021-05-04 9.73 9.73 9.05 9.24 2,147
2021-05-03 10.50 10.50 9.70 9.93 3,644
2021-04-30 10.58 11.77 10.25 10.30 15,507
2021-04-29 10.75 10.76 10.30 10.30 3,774
2021-04-28 10.61 10.90 10.60 10.81 3,520
2021-04-27 11.04 11.20 10.55 10.81 17,646
2021-04-26 10.28 12.255 10.28 11.48 11,387
2021-04-23 10.20 10.41 9.84 9.86 2,793
2021-04-22 9.65 10.40 9.65 10.00 18,748
2021-04-21 9.90 10.04 9.45 9.45 10,342
2021-04-20 10.57 10.70 10.32 10.42 20,188
2021-04-19 10.70 11.10 10.48 11.10 18,122
2021-04-16 11.42 11.42 11.085 11.085 7,177
2021-04-15 11.07 11.20 10.51 11.12 20,807
2021-04-14 11.00 11.55 10.89 11.14 22,915
2021-04-13 10.66 10.85 10.26 10.59 24,535
2021-04-12 12.30 12.89 10.70 10.70 107,466
2021-04-09 10.65 10.65 10.10 10.28 19,971
2021-04-08 10.62 11.76 10.54 11.52 35,279
2021-04-07 11.51 12.51 10.51 12.51 119,752
2021-04-06 13.84 13.84 11.60 12.66 516,172
2021-04-05 15.67 16.41 11.29 11.29 593,686
2021-04-02 9.60 9.60 9.60 9.60 2,377,955
2021-04-01 4.96 15.77 4.85 9.86 2,270,365
2021-03-31 4.25 4.25 3.61 3.61 12,477
2021-03-30 3.46 4.79 3.36 3.76 35,021

» More Aerocentury Stock Price History

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