Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aerocentury Corp
(NY:
ACY
)
2.450
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Mar 25, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2015
9.500
9.500
9.156
9.214
4,900
-0.04(-0.39%)
Nov 27, 2015
9.380
9.380
9.136
9.250
2,402
-0.13(-1.39%)
Nov 25, 2015
9.170
9.380
9.380
9.380
3,900
+0.04(+0.44%)
Nov 24, 2015
9.357
9.357
9.260
9.339
887
+0.10(+1.07%)
Nov 23, 2015
8.870
9.425
8.870
9.240
12,981
+0.37(+4.16%)
Nov 20, 2015
8.920
8.920
8.693
8.871
7,503
-0.03(-0.33%)
Nov 19, 2015
8.900
8.900
8.378
8.900
1,842
-0.13(-1.48%)
Nov 18, 2015
9.020
9.034
9.010
9.034
1,431
+0.13(+1.47%)
Nov 17, 2015
8.914
8.920
8.635
8.903
1,018
+0.25(+2.92%)
Nov 16, 2015
8.650
8.650
8.620
8.650
319
-0.57(-6.18%)
Nov 13, 2015
9.560
9.560
8.790
9.220
2,695
+0.05(+0.55%)
Nov 11, 2015
9.400
9.400
9.170
9.170
5
+0.03(+0.33%)
Nov 10, 2015
9.240
9.790
8.750
9.140
15,423
+0.46(+5.30%)
Nov 06, 2015
8.720
9.100
8.680
8.680
80
-0.30(-3.35%)
Nov 05, 2015
8.981
8.981
8.981
8.981
326
+0.14(+1.55%)
Nov 03, 2015
8.770
8.840
8.680
8.844
3
+0.15(+1.77%)
Nov 02, 2015
8.690
8.690
8.690
8.690
458
+0.01(+0.12%)
Oct 30, 2015
8.650
8.700
8.650
8.680
1,113
-0.22(-2.47%)
Oct 29, 2015
8.861
8.910
8.861
8.900
1,113
+0.16(+1.83%)
Oct 28, 2015
9.180
9.180
8.740
8.740
759
-0.06(-0.68%)
Oct 27, 2015
8.900
8.900
8.800
8.800
400
-0.07(-0.79%)
Oct 26, 2015
8.510
8.880
8.510
8.870
1,741
+0.19(+2.19%)
Oct 23, 2015
9.000
9.730
8.650
8.680
19,746
-0.24(-2.69%)
Oct 22, 2015
8.920
8.920
8.920
8.920
356
-0.03(-0.37%)
Oct 21, 2015
8.950
9.330
8.950
8.953
1,020
-0.15(-1.61%)
Oct 20, 2015
9.050
9.114
9.050
9.100
1,438
-0.29(-3.09%)
Oct 19, 2015
9.500
9.500
9.350
9.390
1,061
-0.26(-2.69%)
Oct 16, 2015
9.021
9.650
9.020
9.650
2,646
+0.19(+2.01%)
Oct 15, 2015
9.125
9.460
9.125
9.460
355
+0.18(+1.94%)
Oct 13, 2015
9.080
9.290
9.080
9.280
2
+0.54(+6.17%)
Oct 12, 2015
8.470
8.741
8.470
8.741
550
-0.26(-2.88%)
Oct 09, 2015
9.000
9.000
9.000
9.000
355
+0.29(+3.38%)
Oct 08, 2015
8.750
8.750
8.400
8.706
994
-0.28(-3.16%)
Oct 07, 2015
8.600
8.990
8.210
8.990
3,099
+0.29(+3.33%)
Oct 06, 2015
8.890
8.890
8.700
8.700
1,349
+0.00(+0.00%)
Oct 05, 2015
9.270
9.350
8.520
8.700
13,563
-0.65(-6.95%)
Oct 01, 2015
10.01
9.350
9.350
9.350
1,000
-0.69(-6.88%)
Sep 30, 2015
10.44
10.44
10.04
10.04
3,592
-0.30(-2.89%)
Sep 29, 2015
11.00
11.00
10.34
10.34
2,082
-0.44(-4.09%)
Sep 28, 2015
9.540
10.94
9.503
10.78
32,275
+0.48(+4.66%)
Sep 25, 2015
10.24
10.30
9.520
10.30
4,908
+0.30(+3.00%)
Sep 24, 2015
9.922
10.10
9.698
10.00
7,539
+0.30(+3.09%)
Sep 23, 2015
10.00
10.04
9.530
9.700
3,420
+0.15(+1.57%)
Sep 22, 2015
9.100
9.550
8.960
9.550
24,165
-0.73(-7.08%)
Sep 21, 2015
10.92
10.92
9.200
10.28
30,945
-1.38(-11.85%)
Sep 18, 2015
10.55
11.66
10.55
11.66
5,943
+0.53(+4.76%)
Sep 17, 2015
11.90
11.90
10.91
11.13
4,213
-0.75(-6.31%)
Sep 16, 2015
11.15
11.88
10.79
11.88
793
+0.34(+2.95%)
Sep 15, 2015
11.75
12.31
11.33
11.54
2,919
+0.29(+2.58%)
Sep 14, 2015
11.50
11.50
10.80
11.25
10,200
-0.42(-3.60%)
Sep 11, 2015
11.98
12.28
11.66
11.67
7,733
-0.28(-2.35%)
Sep 10, 2015
11.95
12.39
11.95
11.95
5,458
+0.00(+0.00%)
Sep 09, 2015
12.46
12.46
11.95
11.95
3,239
-0.39(-3.16%)
Sep 08, 2015
12.20
12.50
12.20
12.34
9,749
+0.19(+1.56%)
Sep 04, 2015
12.50
12.15
12.15
12.15
7,600
-0.28(-2.25%)
Sep 03, 2015
12.00
12.85
12.00
12.43
22,493
+0.83(+7.15%)
Sep 02, 2015
11.70
13.00
11.60
11.60
39,759
+0.05(+0.43%)
Sep 01, 2015
11.50
11.71
11.30
11.55
9,741
+0.20(+1.76%)
Aug 31, 2015
11.51
11.78
11.51
11.35
17,672
+0.00(+0.03%)
Aug 28, 2015
11.17
11.35
9.840
11.35
7,980
+0.72(+6.75%)
Aug 27, 2015
10.11
10.65
10.11
10.63
5,713
+0.73(+7.37%)
Aug 26, 2015
9.750
10.48
9.750
9.900
10,945
+0.18(+1.85%)
Aug 25, 2015
10.10
10.10
9.480
9.720
5,204
+0.42(+4.52%)
Aug 24, 2015
9.130
10.50
8.860
9.300
31,448
+0.31(+3.45%)
Aug 21, 2015
8.450
9.140
8.436
8.990
4,956
+0.22(+2.51%)
Aug 20, 2015
8.790
8.790
8.770
8.770
1,230
-0.09(-1.02%)
Aug 19, 2015
9.025
9.025
8.800
8.860
2,087
-0.14(-1.56%)
Aug 18, 2015
9.052
9.120
9.000
9.000
3,605
-0.06(-0.66%)
Aug 17, 2015
8.980
9.250
8.980
9.060
4,339
+0.16(+1.80%)
Aug 14, 2015
8.070
9.800
8.070
8.900
29,939
+1.18(+15.21%)
Aug 13, 2015
7.920
7.920
7.701
7.725
3,153
-0.20(-2.46%)
Aug 12, 2015
7.990
7.990
7.920
7.920
222
+0.00(+0.00%)
Aug 11, 2015
7.920
7.920
7.920
7.920
350
-0.07(-0.88%)
Aug 10, 2015
8.390
8.390
7.990
7.990
1,100
-0.05(-0.62%)
Aug 06, 2015
8.040
8.040
8.040
8.040
17
-0.00(-0.00%)
Aug 05, 2015
8.040
8.040
8.040
8.040
1,344
-0.02(-0.22%)
Aug 03, 2015
8.060
8.060
8.060
8.058
28
-0.01(-0.15%)
Jul 31, 2015
8.070
8.070
8.070
8.070
168
-0.08(-0.98%)
Jul 30, 2015
8.150
8.150
8.150
8.150
325
+0.15(+1.88%)
Jul 29, 2015
8.000
8.000
8.000
8.000
257
+0.04(+0.50%)
Jul 27, 2015
7.920
8.000
7.920
7.960
17
-0.34(-4.10%)
Jul 24, 2015
7.963
8.340
7.963
8.300
4,203
+0.33(+4.14%)
Jul 22, 2015
7.970
7.970
7.970
7.970
50
+0.02(+0.25%)
Jul 20, 2015
7.950
7.950
7.950
7.950
2,600
+0.04(+0.50%)
Jul 15, 2015
7.910
7.911
7.911
7.911
1,400
+0.06(+0.77%)
Jul 14, 2015
8.370
8.370
7.850
7.850
6,000
-0.45(-5.42%)
Jul 13, 2015
8.090
8.400
8.090
8.300
1,100
-0.07(-0.84%)
Jul 10, 2015
7.860
8.370
7.860
8.370
700
+0.41(+5.15%)
Jul 09, 2015
7.900
7.960
7.900
7.960
2,765
+0.19(+2.45%)
Jul 08, 2015
7.770
7.770
7.770
7.770
200
-0.42(-5.13%)
Jul 02, 2015
8.000
8.450
7.980
8.190
50
+0.14(+1.74%)
Jul 01, 2015
8.380
8.380
8.000
8.050
1,407
-0.43(-5.07%)
Jun 30, 2015
8.480
8.480
8.480
8.480
100
+0.47(+5.87%)
Jun 29, 2015
8.130
8.140
8.010
8.010
947
-0.09(-1.11%)
Jun 26, 2015
8.650
8.650
8.100
8.100
400
-0.03(-0.31%)
Jun 25, 2015
8.230
8.550
8.100
8.125
3,235
+0.09(+1.06%)
Jun 24, 2015
8.190
8.190
8.040
8.040
300
-0.16(-1.95%)
Jun 23, 2015
8.125
9.000
8.010
8.200
24,856
+0.12(+1.43%)
Jun 22, 2015
8.020
8.330
8.020
8.084
2,340
-0.13(-1.53%)
Jun 19, 2015
8.210
8.210
8.210
8.210
347
-0.05(-0.67%)
Jun 18, 2015
8.310
8.440
8.050
8.265
11,876
-0.34(-4.01%)
Jun 17, 2015
8.610
8.610
8.585
8.610
886
+0.00(+0.00%)
Jun 16, 2015
8.860
8.860
8.620
8.610
2,216
-0.30(-3.37%)
Jun 12, 2015
8.910
8.910
8.910
8.910
2
+0.00(+0.00%)
Jun 11, 2015
8.832
9.100
8.810
8.910
1,901
-0.21(-2.30%)
Jun 09, 2015
9.300
9.300
9.120
9.120
2
+0.21(+2.36%)
Jun 08, 2015
8.930
8.960
8.910
8.910
2,339
-0.19(-2.09%)
Jun 05, 2015
8.970
9.100
8.970
9.100
520
+0.17(+1.90%)
Jun 04, 2015
9.000
9.000
8.930
8.930
749
+0.12(+1.36%)
Jun 02, 2015
8.910
8.810
8.810
8.810
2,600
-0.25(-2.76%)
Jun 01, 2015
9.060
9.060
9.060
9.060
175
+0.01(+0.11%)
May 29, 2015
9.000
9.065
9.000
9.050
596
-0.21(-2.23%)
May 28, 2015
8.900
9.256
8.900
9.256
2,526
+0.31(+3.42%)
May 27, 2015
8.850
8.994
8.850
8.950
750
+0.00(+0.00%)
May 26, 2015
8.900
9.000
8.860
8.950
1,572
+0.00(+0.00%)
May 22, 2015
8.910
8.950
8.950
8.950
1,700
+0.00(+0.00%)
May 21, 2015
8.860
9.300
8.860
8.950
400
-0.06(-0.63%)
May 20, 2015
9.000
9.050
8.915
9.007
1,006
+0.01(+0.08%)
May 19, 2015
9.010
9.010
9.000
9.000
209
-0.31(-3.33%)
May 18, 2015
9.300
9.310
9.290
9.310
2,415
-0.07(-0.75%)
May 15, 2015
9.390
9.390
9.360
9.380
2,011
+0.03(+0.27%)
May 14, 2015
9.350
9.355
9.350
9.355
600
-0.06(-0.68%)
May 13, 2015
9.280
9.419
8.740
9.419
13,750
+0.14(+1.50%)
May 12, 2015
10.38
10.38
9.280
9.280
7,568
-0.70(-7.01%)
May 11, 2015
10.51
10.51
9.980
9.980
4,960
-0.54(-5.13%)
May 08, 2015
10.52
10.80
10.52
10.52
8,017
-0.43(-3.96%)
May 07, 2015
10.65
10.96
10.65
10.95
718
+0.05(+0.49%)
May 06, 2015
11.16
11.16
10.90
10.90
460
-0.35(-3.11%)
May 05, 2015
11.25
11.25
11.25
11.25
260
-0.27(-2.34%)
May 04, 2015
11.07
11.52
10.65
11.52
940
+0.31(+2.75%)
May 01, 2015
11.05
11.21
11.05
11.21
2,169
-0.49(-4.17%)
Apr 30, 2015
11.07
11.70
11.07
11.70
483
+0.30(+2.63%)
Apr 29, 2015
11.40
11.40
11.40
11.40
485
-0.39(-3.31%)
Apr 28, 2015
10.95
11.85
10.95
11.79
4,523
+0.45(+4.00%)
Apr 27, 2015
11.40
11.40
11.12
11.34
1,453
-0.30(-2.61%)
Apr 24, 2015
11.71
12.14
11.51
11.64
3,105
-0.46(-3.80%)
Apr 21, 2015
11.60
12.29
11.60
12.10
5
+0.00(+0.00%)
Apr 20, 2015
12.12
12.76
11.20
12.10
8,769
-0.79(-6.13%)
Apr 17, 2015
12.35
12.90
12.35
12.89
1,120
-0.30(-2.27%)
Apr 16, 2015
13.26
13.26
13.15
13.19
3,815
+0.38(+2.97%)
Apr 15, 2015
12.70
12.98
12.70
12.81
1,320
+0.43(+3.47%)
Apr 14, 2015
12.71
12.72
12.09
12.38
6,709
-0.32(-2.52%)
Apr 13, 2015
12.72
12.72
12.70
12.70
1,308
-0.21(-1.63%)
Apr 10, 2015
12.91
12.91
12.91
12.91
389
+0.21(+1.65%)
Apr 09, 2015
12.80
13.10
12.10
12.70
23,375
-0.55(-4.15%)
Apr 08, 2015
12.80
13.25
12.20
13.25
18,178
+0.55(+4.33%)
Apr 07, 2015
12.70
12.70
12.70
12.70
102
+0.57(+4.74%)
Apr 06, 2015
12.02
12.20
12.00
12.12
2,323
-1.04(-7.87%)
Apr 02, 2015
13.20
13.16
13.16
13.16
4,000
+0.01(+0.08%)
Apr 01, 2015
13.32
13.45
12.76
13.15
3,698
-0.11(-0.83%)
Mar 31, 2015
12.65
13.26
11.56
13.26
24,766
+0.61(+4.82%)
Mar 30, 2015
12.25
12.85
12.25
12.65
3,335
+0.95(+8.12%)
Mar 27, 2015
11.20
12.20
11.20
11.70
10,624
+0.03(+0.26%)
Mar 26, 2015
11.20
12.07
10.75
11.67
21,002
+0.52(+4.64%)
Mar 25, 2015
12.06
12.06
11.15
11.15
3,827
-0.90(-7.45%)
Mar 20, 2015
11.48
12.05
11.48
12.05
18
+0.44(+3.79%)
Mar 19, 2015
12.25
12.25
11.60
11.61
4,231
-1.09(-8.58%)
Mar 18, 2015
12.76
12.76
12.70
12.70
869
-0.57(-4.30%)
Mar 17, 2015
13.35
13.35
13.25
13.27
7,092
-0.08(-0.60%)
Mar 16, 2015
13.25
13.51
13.25
13.35
1,599
+0.08(+0.60%)
Mar 13, 2015
13.75
14.00
13.27
13.27
24,110
-0.53(-3.84%)
Mar 12, 2015
13.87
13.87
13.68
13.80
12,245
-0.09(-0.65%)
Mar 11, 2015
13.80
14.00
13.75
13.89
9,764
+0.39(+2.89%)
Mar 10, 2015
13.50
13.50
13.07
13.50
10,774
+0.00(+0.00%)
Mar 09, 2015
12.35
13.50
12.35
13.50
17,393
+1.12(+9.05%)
Mar 06, 2015
11.51
12.38
11.51
12.38
5,760
+0.19(+1.57%)
Mar 05, 2015
12.50
12.60
12.05
12.19
26,723
-0.59(-4.63%)
Mar 04, 2015
11.80
12.78
10.82
12.78
18,958
+1.69(+15.24%)
Mar 03, 2015
10.65
11.09
10.60
11.09
4,316
+0.95(+9.37%)
Mar 02, 2015
9.720
10.14
9.720
10.14
1,100
+0.07(+0.70%)
Feb 27, 2015
10.07
10.07
10.07
10.07
141
+0.27(+2.71%)
Feb 26, 2015
9.970
10.00
9.804
9.804
1,991
+0.00(+0.04%)
Feb 25, 2015
9.740
10.15
9.740
9.800
457
-0.35(-3.40%)
Feb 24, 2015
10.04
10.15
10.04
10.15
670
+0.15(+1.45%)
Feb 23, 2015
10.00
10.44
9.978
10.00
4,636
+0.00(+0.00%)
Feb 20, 2015
9.950
10.00
9.950
10.00
400
+0.20(+2.04%)
Feb 19, 2015
9.460
9.900
9.410
9.800
1,653
+0.57(+6.17%)
Feb 18, 2015
8.700
9.249
8.700
9.230
5,180
+0.54(+6.22%)
Feb 17, 2015
8.450
8.690
8.450
8.690
1,524
+0.20(+2.35%)
Feb 13, 2015
8.250
8.490
8.490
8.490
6,300
+0.20(+2.41%)
Feb 12, 2015
8.150
8.350
8.150
8.290
1,885
-0.06(-0.72%)
Feb 11, 2015
8.020
8.390
8.000
8.350
4,400
+0.19(+2.33%)
Feb 10, 2015
7.982
8.200
7.982
8.160
1,100
-0.04(-0.49%)
Feb 09, 2015
7.800
8.200
7.750
8.200
2,100
+0.21(+2.64%)
Feb 06, 2015
7.990
7.990
7.989
7.989
2,120
-0.26(-3.15%)
Feb 05, 2015
7.950
8.250
7.950
8.249
700
+0.21(+2.60%)
Feb 04, 2015
7.990
8.238
7.920
8.040
6,815
-0.24(-2.90%)
Feb 02, 2015
7.920
8.280
7.920
8.280
125
+0.36(+4.54%)
Jan 29, 2015
7.880
7.920
7.920
7.920
2,000
-0.26(-3.18%)
Jan 28, 2015
8.060
8.180
7.900
8.180
3,700
+0.09(+1.11%)
Jan 27, 2015
8.000
8.230
7.900
8.090
10,450
+0.09(+1.12%)
Jan 26, 2015
7.820
8.038
7.820
8.000
5,353
+0.10(+1.27%)
Jan 23, 2015
7.866
7.900
7.866
7.900
550
-0.10(-1.23%)
Jan 22, 2015
7.820
7.998
7.820
7.998
946
+0.05(+0.61%)
Jan 21, 2015
7.900
8.000
7.844
7.950
2,700
+0.05(+0.65%)
Jan 20, 2015
7.868
8.000
7.868
7.899
1,294
+0.07(+0.93%)
Jan 16, 2015
7.857
7.857
7.826
7.826
1,175
-0.26(-3.27%)
Jan 15, 2015
8.020
8.100
7.620
8.091
676
+0.06(+0.72%)
Jan 14, 2015
8.000
8.040
7.769
8.033
1,870
+0.42(+5.56%)
Jan 13, 2015
7.660
7.660
7.610
7.610
500
-0.21(-2.69%)
Jan 12, 2015
8.030
8.120
7.630
7.820
19,976
-0.26(-3.22%)
Jan 09, 2015
8.050
8.288
8.050
8.080
1,601
-0.02(-0.25%)
Jan 08, 2015
8.420
8.500
8.070
8.100
26,411
-0.20(-2.41%)
Jan 07, 2015
8.160
8.460
8.110
8.300
19,827
+0.19(+2.34%)
Jan 06, 2015
8.500
8.510
8.070
8.110
10,355
-0.41(-4.81%)
Jan 05, 2015
8.500
8.540
8.500
8.520
334
+0.01(+0.11%)
Jan 02, 2015
8.540
8.540
8.500
8.511
650
-0.20(-2.28%)
Dec 31, 2014
8.500
8.710
8.710
8.710
4,900
+0.20(+2.39%)
Dec 30, 2014
8.500
8.880
8.500
8.506
8,142
+0.01(+0.07%)
Dec 29, 2014
8.580
8.580
8.500
8.500
764
-0.15(-1.73%)
Dec 26, 2014
8.500
8.650
8.500
8.650
2,030
+0.15(+1.76%)
Dec 24, 2014
8.500
8.500
8.500
8.500
3,400
-0.05(-0.59%)
Dec 23, 2014
8.550
8.560
8.550
8.550
696
+0.05(+0.59%)
Dec 22, 2014
8.540
8.720
8.500
8.500
2,100
-0.06(-0.70%)
Dec 19, 2014
8.680
8.750
8.510
8.560
3,583
-0.20(-2.26%)
Dec 18, 2014
8.710
8.880
8.550
8.758
3,118
+0.28(+3.28%)
Dec 17, 2014
8.248
8.480
8.200
8.480
3,528
-0.10(-1.17%)
Dec 16, 2014
8.650
8.900
8.290
8.580
1,892
-0.32(-3.65%)
Dec 15, 2014
8.290
9.240
8.290
8.905
5,673
+0.41(+4.83%)
Dec 12, 2014
8.220
8.495
8.120
8.495
1,521
-0.20(-2.24%)
Dec 11, 2014
8.338
8.690
8.300
8.690
1,117
+0.37(+4.45%)
Dec 10, 2014
8.470
8.600
8.150
8.320
8,484
-0.15(-1.77%)
Dec 09, 2014
8.370
9.880
8.120
8.470
16,420
+0.15(+1.80%)
Dec 08, 2014
10.13
10.49
8.310
8.320
24,963
-1.41(-14.49%)
Dec 05, 2014
8.140
11.23
8.140
9.730
29,084
+1.53(+18.66%)
Dec 04, 2014
8.350
8.350
8.050
8.200
5,406
-0.11(-1.32%)
Dec 03, 2014
8.200
8.312
8.200
8.310
758
-0.12(-1.47%)
Dec 02, 2014
8.250
8.460
8.250
8.434
3,374
-0.00(-0.01%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.