AeroCentury Corp. Historical Stock Prices

ACY 
$18.2
*  
0.1899
 negative 
1.03%
Get ACY Alerts
*Delayed - data as of Apr. 16, 2014 15:22 ET 
Exchange: AMEX
Industry: Technology
Community Rating:
View:    ACY Real Time
 
 
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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
15:22  17.59  18.3499  17.50  18.20 6,421
04/15/2014 18.4865 18.499 17.1501 18.3899 7,546
04/14/2014 18.9 18.9 17.4 17.55 1,148
04/11/2014 18 18.1 17.52 18.039 1,174
04/10/2014 17.7 18.9 17.7 17.87 17,827
04/09/2014 17.69 17.69 17.67 17.67 301
04/08/2014 17.33 17.7999 17.33 17.69 400
04/07/2014 17.16 17.7999 17.16 17.1799 1,046
04/04/2014 17.75 17.75 17.2 17.61 6,217
04/03/2014 17.7 17.7 17.25 17.25 279
04/02/2014 17.29 17.55 17.25 17.55 1,314
04/01/2014 17.75 17.75 17.6 17.6254 417
03/31/2014 16.9101 17.8099 16.9101 17.8 2,045
03/28/2014 16.93 17.81 16.93 17.81 4,574
03/27/2014 17.3 17.3 17.3 17.3 202
03/26/2014 17.97 17.97 17.97 17.97 00
03/25/2014 17.97 17.97 17.8201 17.97 546
03/24/2014 17 17.838 16.86 17.45 2,955
03/21/2014 16.88 17.84 16.88 17.26 2,062
03/20/2014 17.1 18.4999 17.1 17.55 14,108
03/19/2014 17.9799 18.5 17.08 17.45 5,840
03/18/2014 16.51 17.4001 16.167 17.1499 14,981
03/17/2014 16.44 16.51 15.87 16.5 4,121
03/14/2014 17.135 17.135 17.135 17.135 00
03/13/2014 17.1 17.2 17.056 17.135 4,502
03/12/2014 16.7 18.4 16.7 18.07 17,558
03/11/2014 17.2122 17.2122 17.14 17.14 307
03/10/2014 17.79 17.79 17.79 17.79 373
03/07/2014 17.101 17.5 17.101 17.5 1,378
03/06/2014 17.88 17.88 17.13 17.47 4,810
03/05/2014 17.85 17.9 17.85 17.9 3,465
03/04/2014 17.9799 17.9799 17.9799 17.9799 900
03/03/2014 17.8001 17.8001 17.8 17.8 212
02/28/2014 18.0693 18.0693 18.0693 18.0693 00
02/27/2014 17.52 18.0693 16.72 18.0693 1,848
02/26/2014 18.4 18.4 18.076 18.076 632
02/25/2014 18.4 18.4 18.4 18.4 138
02/24/2014 18.45 18.5 18.32 18.4 1,735
02/21/2014 18.94 18.94 18.25 18.9 1,590
02/20/2014 19 19 18.17 18.92 2,694
02/19/2014 18.55 18.974 18.115 18.94 2,173
02/18/2014 18.4 18.984 18.4 18.98 1,965
02/14/2014 17.146 18.3999 17.146 18.3999 7,660
02/13/2014 17.39 17.71 17.0208 17.65 1,382
02/12/2014 16.7 17.39 16.683 17.39 3,316
02/11/2014 16.02 16.74 16.02 16.7 3,774
02/10/2014 15.08 16.0184 15.0306 16.0184 5,947
02/07/2014 15.53 15.7 15.53 15.7 1,735
02/06/2014 15.9696 15.98 15.9696 15.98 885
02/05/2014 15.44 15.55 15.429 15.55 2,223
02/04/2014 15.36 15.36 15.34 15.34 314
02/03/2014 15.36 15.36 15.36 15.36 640
01/31/2014 16.31 16.4596 15.52 15.62 3,669
01/30/2014 16.46 16.46 16.34 16.3401 6,587
01/29/2014 16.769 16.769 16.46 16.48 1,046
01/28/2014 16.43 16.789 16.4 16.74 1,743
01/27/2014 16.53 16.56 16.5 16.5 1,656
01/24/2014 16.54 16.54 16.54 16.54 00
01/23/2014 16.5404 16.57 16.54 16.54 619
01/22/2014 16.53 16.8699 16.53 16.8699 1,263
01/21/2014 16.4 16.8699 16.35 16.63 5,557
01/17/2014 16.4 16.69 16.35 16.3501 1,044
01/16/2014 16.36 16.859 16.34 16.39 3,888
01/15/2014 16.5999 16.87 16.5999 16.8699 986
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 your brokers before you trade


Want to trade FX?