AeroCentury Corp. Historical Stock Prices

ACY 
$11.25
*  
0.27
2.34%
Get ACY Alerts
*Delayed - data as of May 5, 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 05-FEB-2015 TO 05-MAY-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  11.24  11.25  11.25  11.25 260
05/05/2015 11.25 11.25 11.25 11.25 260
05/04/2015 11.07 11.52 10.6501 11.52 940
05/01/2015 11.05 11.212 11.05 11.212 2,169
04/30/2015 11.07 11.6999 11.07 11.6999 483
04/29/2015 11.4 11.4 11.4 11.4 485
04/28/2015 10.95 11.85 10.95 11.79 4,523
04/27/2015 11.404 11.404 11.1173 11.3364 1,453
04/24/2015 11.706 12.141 11.51 11.64 3,105
04/23/2015 12.1 12.1 12.1 12.1 00
04/22/2015 12.1 12.1 12.1 12.1 00
04/21/2015 11.6 12.2899 11.6 12.1 2,358
04/20/2015 12.12 12.76 11.2 12.1 8,769
04/17/2015 12.35 12.9 12.35 12.89 1,120
04/16/2015 13.26 13.26 13.15 13.19 3,815
04/15/2015 12.7 12.98 12.7 12.81 1,320
04/14/2015 12.709 12.72 12.091 12.38 6,709
04/13/2015 12.72 12.72 12.7 12.7 1,308
04/10/2015 12.91 12.91 12.91 12.91 389
04/09/2015 12.805 13.1 12.1 12.7 23,375
04/08/2015 12.8 13.25 12.2 13.25 18,178
04/07/2015 12.7 12.7 12.7 12.7 102
04/06/2015 12.02 12.2 12 12.125 2,323
04/02/2015 13.2 13.26 13.1001 13.161 3,978
04/01/2015 13.32 13.4499 12.76 13.15 3,698
03/31/2015 12.65 13.26 11.56 13.26 24,766
03/30/2015 12.25 12.849 12.25 12.65 3,335
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
*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?