AeroCentury Corp. Historical Stock Prices

ACY 
$11.7
*  
0.03
0.26%
Get ACY Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading ACY now
Exchange: AMEX
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.65  12.20  11.20  11.70 10,624
03/27/2015 11.2 12.2 11.2 11.7 10,624
03/26/2015 11.2001 12.07 10.75 11.67 21,002
03/25/2015 12.06 12.06 11.1522 11.1522 3,827
03/24/2015 12.05 12.05 12.05 12.05 00
03/23/2015 12.05 12.05 12.05 12.05 00
03/20/2015 11.48 12.05 11.48 12.05 1,190
03/19/2015 12.25 12.25 11.6 11.61 4,231
03/18/2015 12.76 12.76 12.7 12.7 869
03/17/2015 13.3469 13.3469 13.25 13.27 7,092
03/16/2015 13.25 13.5064 13.25 13.35 1,599
03/13/2015 13.75 13.997 13.27 13.27 24,110
03/12/2015 13.87 13.87 13.68 13.8 12,245
03/11/2015 13.8 14 13.75 13.8901 9,764
03/10/2015 13.5 13.5 13.068 13.5 10,774
03/09/2015 12.35 13.5 12.35 13.5 17,393
03/06/2015 11.5101 12.38 11.5101 12.3799 5,760
03/05/2015 12.5 12.6 12.05 12.188 26,723
03/04/2015 11.8 12.78 10.82 12.78 18,958
03/03/2015 10.65 11.09 10.6 11.09 4,316
03/02/2015 9.72 10.14 9.72 10.14 1,100
02/27/2015 10.07 10.07 10.07 10.07 141
02/26/2015 9.97 10 9.804 9.804 1,991
02/25/2015 9.74 10.15 9.74 9.8 457
02/24/2015 10.045 10.1451 10.045 10.1451 670
02/23/2015 10 10.439 9.978 10 4,636
02/20/2015 9.95 10 9.95 10 400
02/19/2015 9.46 9.9 9.41 9.7999 1,653
02/18/2015 8.7 9.249 8.7 9.23 5,180
02/17/2015 8.45 8.6899 8.45 8.6899 1,524
02/13/2015 8.25 8.49 8.25 8.49 6,272
02/12/2015 8.15 8.3499 8.15 8.29 1,885
02/11/2015 8.02 8.3899 8 8.35 4,400
02/10/2015 7.9816 8.2 7.9816 8.16 1,100
02/09/2015 7.8 8.2 7.75 8.1999 2,100
02/06/2015 7.99 7.99 7.989 7.9893 2,120
02/05/2015 7.95 8.2499 7.95 8.249 700
02/04/2015 7.99 8.2379 7.92 8.04 6,815
02/03/2015 8.2799 8.2799 8.2799 8.2799 00
02/02/2015 7.92 8.2799 7.92 8.2799 1,700
01/30/2015 7.9201 7.9201 7.9201 7.9201 00
01/29/2015 7.88 7.9201 7.88 7.9201 1,955
01/28/2015 8.06 8.18 7.9 8.18 3,700
01/27/2015 8 8.23 7.9001 8.09 10,450
01/26/2015 7.82 8.0384 7.82 8 5,353
01/23/2015 7.8664 7.8999 7.8664 7.8999 550
01/22/2015 7.82 7.9982 7.82 7.9982 946
01/21/2015 7.9 7.9999 7.844 7.95 2,700
01/20/2015 7.868 7.9999 7.868 7.899 1,294
01/16/2015 7.8572 7.8572 7.8264 7.8264 1,175
01/15/2015 8.02 8.1 7.62 8.091 676
01/14/2015 8 8.04 7.7691 8.0331 1,870
01/13/2015 7.66 7.66 7.61 7.61 500
01/12/2015 8.03 8.12 7.63 7.82 19,976
01/09/2015 8.05 8.2879 8.05 8.08 1,601
01/08/2015 8.42 8.5 8.07 8.1001 26,411
01/07/2015 8.16 8.46 8.11 8.3 19,827
01/06/2015 8.5 8.51 8.07 8.11 10,355
01/05/2015 8.5 8.54 8.5 8.5201 334
01/02/2015 8.54 8.54 8.5 8.511 650
12/31/2014 8.5 8.77 8.5 8.71 4,864
12/30/2014 8.5 8.8799 8.5 8.5064 8,142
12/29/2014 8.58 8.58 8.5001 8.5001 764
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?