AeroCentury Corp. Historical Stock Prices

ACY 
$16.285
*  
unch
unch
Get ACY Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading ACY now
Exchange: AMEX
Industry: Technology
Community Rating:
View:    ACY After Hours
 
 
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 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  15.80  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
06/30/2014 16.1675 16.1675 15.58 15.58 387
06/27/2014 16.124 16.124 16.06 16.06 200
06/26/2014 16.05 16.05 15.84 15.88 1,284
06/25/2014 16.03 16.32 16.03 16.27 2,988
06/24/2014 17.06 17.06 16.66 16.66 1,150
06/23/2014 15.77 17.01 15.77 17 2,854
06/20/2014 16.02 16.6799 16.02 16.6799 737
06/19/2014 16.5 16.5 16.5 16.5 204
06/18/2014 16.5 16.71 16.5 16.7099 2,891
06/17/2014 16.5 16.5 16.5 16.5 102
06/16/2014 16.76 16.999 16.35 16.35 987
06/13/2014 16.26 16.26 16.26 16.26 385
06/12/2014 16.87 17.0499 16.05 16.05 6,531
06/11/2014 16.4999 16.5 16.4939 16.5 2,111
06/10/2014 16.55 17.18 16.5101 16.57 1,468
06/09/2014 17.1899 17.1899 15.91 17 3,255
06/06/2014 16.36 16.9 16.36 16.5 2,426
06/05/2014 16.1254 16.2999 16.1 16.2999 981
06/04/2014 16.359 16.359 15.89 16.305 675
06/03/2014 16.32 16.32 16.32 16.32 394
06/02/2014 16.24 16.4 15.67 16.4 592
05/30/2014 15.84 16.115 15.75 15.76 4,436
05/29/2014 16.27 16.34 15.55 15.55 11,119
05/28/2014 16.11 16.199 15.825 16.16 1,145
05/27/2014 16.05 16.05 15.75 15.75 6,324
05/23/2014 16.34 16.34 16.07 16.25 2,202
05/22/2014 16.7972 16.7972 15.685 16.7 7,211
05/21/2014 16.48 16.48 16.48 16.48 100
05/20/2014 16.969 16.969 16.3 16.3 669
05/19/2014 15.56 16.4717 15.56 16.4699 8,466
05/16/2014 15.68 15.86 15.68 15.86 505
05/15/2014 15.5 15.71 15.253 15.6 2,147
05/14/2014 15.94 15.94 15.94 15.94 200
05/13/2014 16.13 16.19 15.41 15.88 2,264
05/12/2014 17.6999 17.6999 16.2 16.24 8,394
05/09/2014 17.36 17.4 17.11 17.11 1,475
05/08/2014 17.8 17.8 17.8 17.8 00
05/07/2014 17.8 17.8 17.8 17.8 00
05/06/2014 18.19 18.19 17.8 17.8 402
05/05/2014 17.56 18.07 17.273 17.66 12,292
05/02/2014 17.67 18.2499 17.54 17.54 7,855
05/01/2014 18.24 18.2499 17.8 18.2499 6,937
04/30/2014 18.1 18.299 17.6 18.2499 4,805
04/29/2014 17.6 18.3796 17.38 18.3796 7,428
04/28/2014 18 18.3999 17.8 18.3999 2,703
04/25/2014 18.499 18.499 18.499 18.499 00
04/24/2014 18.499 18.499 18.499 18.499 130
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?