AeroCentury Corp. Historical Stock Prices

ACY 
$11.2599
*  
unch
unch
Get ACY Alerts
*Delayed - data as of Oct. 1, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 01-JUL-2014 TO 01-OCT-2014

Date Open High Low Close / Last Volume
16:00 N/A  11.2599  10.846  11.2599 215
10/01/2014 10.846 11.2599 10.846 11.2599 215
09/30/2014 11 11.26 11 11.26 2,500
09/29/2014 11.19 11.19 11.19 11.19 00
09/26/2014 11.19 11.19 11.19 11.19 00
09/25/2014 11.2 11.2 11.0001 11.19 2,400
09/24/2014 11.28 11.28 11.28 11.28 00
09/23/2014 11.15 11.31 11 11.28 6,089
09/22/2014 11.4134 11.4134 11.105 11.105 2,404
09/19/2014 11.3 11.32 11.1 11.1 3,992
09/18/2014 11.62 11.62 11.62 11.62 273
09/17/2014 11.876 11.876 11.3 11.52 2,057
09/16/2014 11.388 11.388 11.388 11.388 172
09/15/2014 11.7299 11.7299 11.3 11.37 5,760
09/12/2014 11.2001 12.39 11.2 11.36 11,945
09/11/2014 11.1 11.5 11.1 11.3001 1,676
09/10/2014 11.6119 11.6119 11.3 11.45 12,789
09/09/2014 11.02 11.76 11.02 11.58 6,111
09/08/2014 11.35 11.69 11.3 11.69 3,774
09/05/2014 11.3501 11.69 11.35 11.3501 6,326
09/04/2014 11.4 11.81 11.396 11.81 4,715
09/03/2014 11.9 11.9 11.405 11.74 3,331
09/02/2014 11.35 11.8 11.35 11.5505 5,618
08/29/2014 11.5 11.55 11.3 11.302 5,853
08/28/2014 11.375 11.86 11.375 11.86 250
08/27/2014 11.31 11.83 11.31 11.83 668
08/26/2014 11.9368 11.9368 11.9368 11.9368 190
08/25/2014 11.1 11.52 11.05 11.49 3,538
08/22/2014 11.1485 11.1499 11 11.0804 2,726
08/21/2014 11.06 11.55 10.9 11.09 10,351
08/20/2014 11.2 11.2 10.95 11.07 5,570
08/19/2014 11.5 11.5 11 11.05 5,443
08/18/2014 12.52 12.52 11.34 11.47 14,870
08/15/2014 13 13 12.5 12.52 6,436
08/14/2014 12.94 13.39 12.94 13.25 3,063
08/13/2014 14.65 14.65 12.39 12.9 8,840
08/12/2014 14.65 15.1999 14.65 15.1999 2,608
08/11/2014 15.25 15.3566 15.071 15.3566 950
08/08/2014 15.5396 15.5396 15.2501 15.4348 1,035
08/07/2014 15.5 15.51 15.251 15.251 1,409
08/06/2014 15.501 15.542 15.501 15.542 2,184
08/05/2014 15.79 15.95 15.55 15.95 752
08/04/2014 15.791 15.791 15.791 15.791 00
08/01/2014 15.79 15.791 15.79 15.791 343
07/31/2014 15.81 15.8687 15.79 15.79 1,292
07/30/2014 15.831 15.831 15.831 15.831 500
07/29/2014 15.86 16.2 15.858 15.858 17,790
07/28/2014 16.285 16.285 16.285 16.285 00
07/25/2014 16.15 16.285 15.7901 16.285 11,588
07/24/2014 16.15 16.285 15.84 16.285 30,509
07/23/2014 15.7901 16.2999 15.7901 16.2999 302
07/22/2014 16.1 16.14 15.96 16.1 10,500
07/21/2014 16.034 16.4 16.034 16.4 815
07/18/2014 16.3999 16.3999 16.3999 16.3999 350
07/17/2014 15.93 16.1 15.93 16.05 3,394
07/16/2014 16.378 16.378 15.96 15.96 380
07/15/2014 16.08 16.15 16.08 16.15 792
07/14/2014 15.7824 16.08 15.7824 16.0799 2,356
07/11/2014 16.0799 16.0799 16.0799 16.0799 296
07/10/2014 15.76 16.3 15.76 16.06 7,026
07/09/2014 15.97 16.369 15.77 15.83 5,376
07/08/2014 15.5 15.95 15.5 15.76 2,220
07/07/2014 15.75 15.9999 15.64 15.64 1,851
07/03/2014 15.9 15.9 15.9 15.9 250
07/02/2014 16.4 16.4 15.75 16.019 1,498
07/01/2014 16.1399 16.3999 16.1399 16.3734 1,050
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?