AeroCentury Corp (ACY) Historical Stock Data
2.43 ↑0.75 (44.64%)
As of March 25, 2022, 3:58pm EST.
Historical Data
In the past 30 trading days, ACY is down -1.86% a day on average. There have been 11 days where AeroCentury Corp closed green and 19 days where ACY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-04-18 | 1.71 | 1.68 | ↓$0.03 (-1.75%) | 1.62 | 1.71 | 43.13K |
| 2022-03-28 | 2.41 | 2.38 | ↓$0.03 (-1.24%) | 2.27 | 2.52 | 224.39K |
| 2022-03-25 | 2.64 | 2.45 | ↓$0.19 (-7.20%) | 2.37 | 2.70 | 313.61K |
| 2022-03-24 | 2.75 | 2.57 | ↓$0.18 (-6.55%) | 2.55 | 2.93 | 385.76K |
| 2022-03-23 | 2.83 | 2.76 | ↓$0.07 (-2.47%) | 2.70 | 2.95 | 775.61K |
| 2022-03-22 | 2.84 | 2.79 | ↓$0.05 (-1.76%) | 2.67 | 2.91 | 432.72K |
| 2022-03-21 | 2.92 | 2.85 | ↓$0.07 (-2.40%) | 2.72 | 3.00 | 670.62K |
| 2022-03-18 | 3.01 | 2.89 | ↓$0.12 (-3.99%) | 2.80 | 3.14 | 787.54K |
| 2022-03-17 | 3.03 | 3.05 | ↑$0.02 (0.66%) | 2.89 | 3.25 | 319.76K |
| 2022-03-16 | 2.93 | 3.04 | ↑$0.11 (3.75%) | 2.93 | 3.28 | 440.06K |
| 2022-03-15 | 2.79 | 2.93 | ↑$0.14 (5.02%) | 2.68 | 3.10 | 356.65K |
| 2022-03-14 | 3.01 | 2.84 | ↓$0.17 (-5.65%) | 2.75 | 3.30 | 411.51K |
| 2022-03-11 | 2.98 | 3.00 | ↑$0.02 (0.67%) | 2.91 | 3.37 | 430.94K |
| 2022-03-10 | 3.45 | 2.97 | ↓$0.48 (-13.91%) | 2.89 | 3.58 | 609.59K |
| 2022-03-09 | 3.21 | 3.45 | ↑$0.24 (7.48%) | 3.21 | 4.05 | 820.83K |
| 2022-03-08 | 3.42 | 3.18 | ↓$0.24 (-7.02%) | 2.96 | 3.64 | 580.42K |
| 2022-03-07 | 3.81 | 3.44 | ↓$0.37 (-9.71%) | 3.44 | 3.97 | 96.98K |
| 2022-03-04 | 4.08 | 3.85 | ↓$0.23 (-5.64%) | 3.62 | 4.15 | 139.92K |
| 2022-03-03 | 4.14 | 4.05 | ↓$0.09 (-2.17%) | 3.95 | 4.37 | 234.77K |
| 2022-03-02 | 4.43 | 4.18 | ↓$0.25 (-5.64%) | 4.02 | 4.66 | 613.10K |
| 2022-03-01 | 4.04 | 4.43 | ↑$0.39 (9.65%) | 4.03 | 4.51 | 601.08K |
| 2022-02-28 | 4.23 | 4.03 | ↓$0.20 (-4.73%) | 3.90 | 4.59 | 274.92K |
| 2022-02-25 | 4.60 | 4.40 | ↓$0.20 (-4.35%) | 3.98 | 4.63 | 423.88K |
| 2022-02-24 | 4.01 | 4.53 | ↑$0.52 (12.97%) | 3.92 | 4.63 | 738.13K |
| 2022-02-23 | 4.12 | 4.19 | ↑$0.07 (1.70%) | 4.05 | 4.66 | 1.29M |
| 2022-02-22 | 4.05 | 4.19 | ↑$0.14 (3.46%) | 4.05 | 4.45 | 749.17K |
| 2022-02-18 | 4.65 | 4.15 | ↓$0.50 (-10.75%) | 4.01 | 4.69 | 261.30K |
| 2022-02-17 | 5.13 | 4.71 | ↓$0.42 (-8.19%) | 4.70 | 5.13 | 60.02K |
| 2022-02-16 | 4.88 | 4.89 | ↑$0.01 (0.20%) | 4.86 | 5.05 | 51.81K |
| 2022-02-15 | 4.75 | 4.93 | ↑$0.18 (3.79%) | 4.75 | 5.00 | 44.09K |
Create an account or log in to view more rows.
$ACY Like if you’re a bull
$ACY Let it go...
$ACY bought more
$ACY Fake dip news.
$ACY the best advice has been no stop losses. Would have cost a fortune!!!
$ACY hot trash
$ACY Free money indeed??
$ACY rubbish
$ACY Holding Strong since January ??????????
$ACY Of course