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
)
N/A
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 (%)
Apr 28, 2017
9.700
9.760
9.700
9.760
748
-0.09(-0.92%)
Apr 26, 2017
9.850
21
+0.00(+0.00%)
Apr 25, 2017
9.850
9.850
9.782
9.850
845
+0.05(+0.51%)
Apr 24, 2017
10.00
10.00
9.800
9.800
2,969
-0.19(-1.90%)
Apr 20, 2017
9.990
155
-0.01(-0.10%)
Apr 19, 2017
9.950
10.00
9.789
10.00
1,508
+0.30(+3.09%)
Apr 18, 2017
9.650
9.700
9.650
9.700
2,566
-0.06(-0.61%)
Apr 17, 2017
9.760
9.760
9.760
9.760
1,110
-0.24(-2.40%)
Apr 13, 2017
10.05
10.05
10.00
10.00
6,465
-0.05(-0.49%)
Apr 12, 2017
10.10
10.10
10.00
10.05
814
-0.10(-0.99%)
Apr 11, 2017
9.900
10.15
9.900
10.15
14,155
+0.21(+2.06%)
Apr 10, 2017
9.779
9.950
9.779
9.945
1,917
+0.27(+2.75%)
Apr 05, 2017
9.679
16
-0.32(-3.21%)
Apr 04, 2017
9.700
10.00
9.650
10.00
11,724
+0.20(+2.04%)
Apr 03, 2017
9.650
9.825
9.650
9.800
2,465
+0.00(+0.01%)
Mar 31, 2017
9.700
9.800
9.700
9.800
1,866
+0.00(+0.00%)
Mar 30, 2017
9.750
9.800
9.700
9.800
5,238
+0.09(+0.88%)
Mar 28, 2017
9.715
11
-0.29(-2.85%)
Mar 27, 2017
10.00
10.00
10.00
10.00
376
+0.00(+0.00%)
Mar 24, 2017
9.900
10.00
9.850
10.00
600
+0.11(+1.16%)
Mar 23, 2017
9.885
9.885
9.885
9.885
338
+0.09(+0.87%)
Mar 22, 2017
9.700
9.800
9.700
9.800
3,465
-0.15(-1.51%)
Mar 21, 2017
10.10
10.10
9.750
9.950
2,508
-0.55(-5.24%)
Mar 17, 2017
10.50
10.50
10.50
0
+0.52(+5.26%)
Mar 16, 2017
9.950
9.975
9.707
9.975
4,860
+0.23(+2.31%)
Mar 15, 2017
9.734
10.49
9.734
9.750
1,203
-0.30(-2.99%)
Mar 14, 2017
10.04
10.20
10.02
10.05
5,465
-0.10(-0.99%)
Mar 13, 2017
10.51
10.55
10.10
10.15
9,891
-0.50(-4.69%)
Mar 10, 2017
10.45
10.65
10.45
10.65
12,014
+0.15(+1.43%)
Mar 09, 2017
10.25
10.55
10.08
10.50
2,005
+0.30(+2.94%)
Mar 08, 2017
9.150
10.35
9.150
10.20
64,001
+0.85(+9.09%)
Mar 07, 2017
9.950
9.950
9.000
9.350
42,424
-0.33(-3.36%)
Mar 06, 2017
9.750
9.750
9.650
9.675
1,227
+0.03(+0.26%)
Mar 03, 2017
9.950
9.950
9.600
9.650
16,627
-0.33(-3.30%)
Mar 02, 2017
10.01
10.01
9.950
9.979
2,921
-0.00(-0.01%)
Mar 01, 2017
9.950
10.20
9.950
9.980
3,974
+0.00(+0.00%)
Feb 28, 2017
10.00
10.00
9.950
9.980
860
+0.01(+0.11%)
Feb 27, 2017
9.850
10.14
9.850
9.969
4,183
-0.03(-0.31%)
Feb 24, 2017
9.755
10.00
9.755
10.00
2,885
-0.20(-1.96%)
Feb 22, 2017
10.20
1
-0.12(-1.12%)
Feb 21, 2017
10.35
10.55
10.30
10.32
2,110
-0.03(-0.33%)
Feb 17, 2017
10.35
10.35
10.35
0
-0.05(-0.48%)
Feb 16, 2017
10.20
10.95
10.20
10.40
21,219
+0.30(+2.97%)
Feb 15, 2017
9.525
10.20
9.525
10.10
10,292
+0.45(+4.66%)
Feb 14, 2017
9.650
9.650
9.650
9.650
824
-0.05(-0.52%)
Feb 13, 2017
9.700
9.785
9.700
9.700
2,761
-0.10(-1.02%)
Feb 10, 2017
9.800
9.800
9.705
9.800
3,355
-0.02(-0.25%)
Feb 09, 2017
9.875
9.875
9.825
9.825
939
-0.12(-1.21%)
Feb 07, 2017
9.945
30
+0.10(+0.96%)
Feb 06, 2017
9.750
10.00
9.750
9.850
4,686
-0.22(-2.18%)
Feb 03, 2017
10.05
10.25
10.00
10.07
1,754
+0.10(+0.95%)
Feb 02, 2017
9.700
10.00
9.700
9.975
1,336
-0.12(-1.24%)
Feb 01, 2017
10.45
10.46
10.00
10.10
3,926
-0.33(-3.21%)
Jan 31, 2017
10.37
10.43
10.37
10.43
427
+0.06(+0.57%)
Jan 30, 2017
10.60
10.60
10.21
10.38
1,800
-0.21(-1.95%)
Jan 27, 2017
10.55
10.58
10.55
10.58
1,519
-0.17(-1.57%)
Jan 26, 2017
10.70
10.75
10.51
10.75
622
+0.00(+0.00%)
Jan 25, 2017
10.59
10.75
10.59
10.75
1,125
+0.25(+2.38%)
Jan 24, 2017
10.62
10.75
10.45
10.50
8,901
-0.50(-4.55%)
Jan 23, 2017
10.95
11.00
10.57
11.00
394
+0.21(+1.90%)
Jan 20, 2017
10.80
10.80
10.60
10.79
1,924
+0.24(+2.32%)
Jan 19, 2017
11.10
11.10
10.55
10.55
8,776
-0.40(-3.65%)
Jan 18, 2017
10.65
10.95
10.65
10.95
9,990
+0.20(+1.86%)
Jan 17, 2017
10.45
11.10
10.45
10.75
9,056
+0.50(+4.88%)
Jan 13, 2017
10.25
10.25
10.25
0
-0.20(-1.91%)
Jan 12, 2017
10.40
10.45
10.20
10.45
3,665
+0.20(+1.95%)
Jan 11, 2017
10.25
10.25
10.25
10.25
300
-0.17(-1.68%)
Jan 10, 2017
10.25
10.42
10.10
10.42
2,101
-0.01(-0.12%)
Jan 09, 2017
10.45
10.45
10.30
10.44
3,703
-0.01(-0.12%)
Jan 06, 2017
10.35
10.45
10.34
10.45
1,059
+0.10(+0.97%)
Jan 05, 2017
10.45
10.45
10.25
10.35
11,343
+0.02(+0.15%)
Jan 04, 2017
10.00
10.35
9.850
10.33
10,972
+0.33(+3.35%)
Jan 03, 2017
9.700
10.20
9.700
10.00
12,441
+0.55(+5.82%)
Dec 30, 2016
9.450
9.450
9.450
0
+0.00(+0.00%)
Dec 29, 2016
9.450
9.450
9.450
9.450
790
+0.00(+0.00%)
Dec 28, 2016
9.400
9.450
9.395
9.450
1,738
+0.05(+0.53%)
Dec 27, 2016
9.300
9.400
9.225
9.400
8,900
+0.00(+0.00%)
Dec 23, 2016
9.400
9.400
9.400
0
+0.10(+1.08%)
Dec 22, 2016
9.300
9.300
9.200
9.300
2,748
+0.03(+0.27%)
Dec 21, 2016
9.300
9.300
9.271
9.275
5,269
+0.12(+1.31%)
Dec 20, 2016
9.155
9.155
9.155
9.155
200
-0.10(-1.03%)
Dec 19, 2016
9.000
9.250
9.000
9.250
600
+0.16(+1.76%)
Dec 16, 2016
9.000
9.250
9.000
9.090
2,126
+0.08(+0.94%)
Dec 15, 2016
9.000
9.050
9.000
9.005
733
+0.01(+0.06%)
Dec 14, 2016
9.000
9.150
9.000
9.000
1,371
-0.15(-1.64%)
Dec 12, 2016
9.150
15
+0.05(+0.55%)
Dec 09, 2016
8.800
9.100
8.750
9.100
1,265
-0.15(-1.62%)
Dec 08, 2016
9.300
9.300
8.650
9.250
8,048
-0.05(-0.59%)
Dec 07, 2016
9.325
9.350
9.300
9.305
1,160
+0.15(+1.69%)
Dec 05, 2016
9.150
29
+0.22(+2.44%)
Dec 02, 2016
8.805
8.932
8.805
8.932
658
-0.31(-3.39%)
Nov 30, 2016
9.245
151
-0.01(-0.05%)
Nov 29, 2016
9.241
9.250
9.200
9.250
1,336
+0.12(+1.31%)
Nov 28, 2016
8.800
9.250
8.800
9.130
2,002
+0.38(+4.28%)
Nov 25, 2016
8.850
8.850
8.755
8.755
865
-0.09(-1.07%)
Nov 23, 2016
8.850
8.850
8.850
0
-0.50(-5.30%)
Nov 21, 2016
9.345
1
-0.05(-0.59%)
Nov 18, 2016
9.250
9.450
9.250
9.400
5,260
+0.25(+2.73%)
Nov 17, 2016
9.150
9.150
9.150
9.150
100
+0.00(+0.00%)
Nov 15, 2016
9.150
9.150
9.150
0
+0.05(+0.55%)
Nov 14, 2016
9.100
9.100
9.100
9.100
1,002
-0.40(-4.21%)
Nov 11, 2016
9.395
9.500
8.605
9.500
4,841
+0.25(+2.70%)
Nov 09, 2016
9.250
21
+0.45(+5.11%)
Nov 08, 2016
8.750
8.951
8.750
8.800
4,430
-0.00(-0.01%)
Nov 07, 2016
8.900
8.900
8.801
8.801
648
-0.20(-2.21%)
Nov 04, 2016
8.813
9.000
8.813
9.000
298
+0.00(+0.00%)
Nov 02, 2016
9.000
18
+0.00(+0.00%)
Oct 31, 2016
9.000
9.000
9.000
0
-0.12(-1.32%)
Oct 28, 2016
8.750
9.120
8.700
9.120
410
+0.42(+4.83%)
Oct 27, 2016
8.700
8.700
8.700
8.700
300
-0.30(-3.33%)
Oct 25, 2016
9.000
9.000
9.000
0
+0.25(+2.86%)
Oct 24, 2016
9.000
9.000
8.750
8.750
3,101
-0.20(-2.23%)
Oct 21, 2016
9.000
9.100
8.500
8.950
8,961
-0.05(-0.56%)
Oct 20, 2016
9.200
9.350
8.900
9.000
10,711
-0.39(-4.20%)
Oct 19, 2016
8.950
9.395
8.900
9.395
3,114
+0.39(+4.39%)
Oct 18, 2016
9.100
9.100
8.700
9.000
3,802
-0.45(-4.76%)
Oct 14, 2016
9.450
9.450
9.450
9.450
100
-0.04(-0.47%)
Oct 12, 2016
8.750
9.495
9.495
9.495
1,300
+0.03(+0.37%)
Oct 07, 2016
9.050
9.460
9.050
9.460
46
+0.02(+0.24%)
Oct 05, 2016
9.110
9.438
9.438
9.438
1,100
-0.01(-0.13%)
Oct 03, 2016
9.450
9.450
9.450
9.450
29
+0.10(+1.07%)
Sep 30, 2016
9.350
9.351
9.350
9.350
1,117
+0.05(+0.54%)
Sep 29, 2016
9.350
9.350
9.299
9.299
1,100
-0.00(-0.01%)
Sep 28, 2016
9.490
9.500
9.300
9.300
1,913
-0.15(-1.57%)
Sep 27, 2016
9.448
9.448
9.448
9.448
62
+0.00(+0.00%)
Sep 26, 2016
9.000
9.448
8.900
9.448
9,830
+0.57(+6.41%)
Sep 23, 2016
8.840
8.879
8.699
8.879
4,415
+0.01(+0.06%)
Sep 22, 2016
8.820
8.874
8.685
8.874
1,303
-0.04(-0.43%)
Sep 21, 2016
8.960
8.960
8.900
8.912
386
-0.05(-0.58%)
Sep 19, 2016
8.890
8.970
8.890
8.964
101
-0.21(-2.24%)
Sep 16, 2016
8.980
9.178
8.980
9.170
743
+0.35(+3.97%)
Sep 15, 2016
8.950
8.950
8.600
8.820
2,246
-0.04(-0.45%)
Sep 14, 2016
8.750
9.030
8.750
8.860
1,115
+0.06(+0.68%)
Sep 13, 2016
8.800
8.800
8.800
8.800
247
-0.26(-2.87%)
Sep 12, 2016
9.070
9.300
9.060
9.060
4,770
-0.24(-2.61%)
Sep 09, 2016
9.200
9.200
9.200
9.303
510
-0.06(-0.68%)
Sep 08, 2016
9.302
9.367
9.170
9.367
1,203
-0.04(-0.48%)
Sep 07, 2016
9.393
9.425
9.360
9.412
2,105
+0.02(+0.23%)
Sep 06, 2016
9.410
9.430
9.292
9.390
6,894
+0.01(+0.11%)
Sep 02, 2016
9.380
9.380
9.380
9.380
800
+0.13(+1.40%)
Sep 01, 2016
9.190
9.390
9.190
9.250
1,798
+0.11(+1.20%)
Aug 31, 2016
8.720
9.140
8.720
9.140
901
+0.21(+2.34%)
Aug 30, 2016
8.960
8.989
8.770
8.931
1,979
+0.18(+2.07%)
Aug 29, 2016
8.990
8.990
8.750
8.750
3,066
-0.16(-1.76%)
Aug 26, 2016
8.850
8.907
8.850
8.907
708
+0.13(+1.48%)
Aug 25, 2016
8.880
8.890
8.700
8.777
1,431
+0.03(+0.31%)
Aug 24, 2016
8.750
8.750
8.750
8.750
637
+0.15(+1.74%)
Aug 23, 2016
8.720
8.750
8.600
8.600
839
-0.15(-1.71%)
Aug 22, 2016
8.700
8.750
8.525
8.750
1,398
+0.05(+0.59%)
Aug 19, 2016
8.700
8.735
8.650
8.699
6,518
+0.15(+1.74%)
Aug 18, 2016
8.650
8.650
8.550
8.550
1,137
+0.00(+0.00%)
Aug 17, 2016
8.500
8.662
8.500
8.550
914
+0.01(+0.13%)
Aug 16, 2016
8.550
8.675
8.500
8.539
1,470
-0.21(-2.42%)
Aug 15, 2016
8.926
8.926
8.750
8.751
2,009
-0.13(-1.46%)
Aug 12, 2016
8.881
8.881
8.881
8.881
200
+0.13(+1.44%)
Aug 11, 2016
8.780
8.925
8.750
8.755
750
-0.01(-0.17%)
Aug 10, 2016
9.030
9.030
8.770
8.770
392
-0.17(-1.90%)
Aug 04, 2016
8.700
8.940
8.940
8.940
300
-0.04(-0.41%)
Aug 03, 2016
8.976
8.976
8.976
8.976
126
+0.42(+4.86%)
Aug 02, 2016
8.560
8.560
8.560
8.560
640
+0.01(+0.12%)
Aug 01, 2016
9.050
9.050
8.550
8.550
688
-0.50(-5.52%)
Jul 29, 2016
9.085
9.085
9.050
9.050
1,377
+0.00(+0.00%)
Jul 27, 2016
9.000
9.200
9.000
9.050
41
+0.29(+3.31%)
Jul 26, 2016
8.780
8.780
8.760
8.760
465
-0.42(-4.52%)
Jul 22, 2016
8.930
9.290
8.930
9.175
3
-0.04(-0.38%)
Jul 21, 2016
9.210
9.210
9.210
9.210
345
+0.01(+0.14%)
Jul 20, 2016
9.000
9.197
9.000
9.197
1,232
-0.18(-1.94%)
Jul 19, 2016
9.350
9.380
9.350
9.380
300
+0.17(+1.90%)
Jul 18, 2016
9.070
9.205
9.023
9.205
437
-0.12(-1.30%)
Jul 14, 2016
9.350
9.380
9.290
9.326
182
-0.09(-1.00%)
Jul 12, 2016
9.420
9.420
9.420
9.420
25
+0.24(+2.60%)
Jul 11, 2016
9.250
9.250
9.181
9.181
274
+0.01(+0.12%)
Jul 08, 2016
9.170
9.170
9.170
9.170
127
-0.03(-0.33%)
Jun 30, 2016
9.200
9.200
9.200
9.200
7
-0.21(-2.23%)
Jun 29, 2016
9.210
9.490
9.180
9.410
5,086
+0.25(+2.73%)
Jun 28, 2016
9.160
9.160
9.160
9.160
104
+0.03(+0.33%)
Jun 27, 2016
9.130
9.130
9.130
9.130
3,268
+0.00(+0.00%)
Jun 24, 2016
9.369
9.369
9.130
9.130
856
-0.40(-4.20%)
Jun 22, 2016
9.520
9.530
9.520
9.530
49
-0.06(-0.58%)
Jun 21, 2016
9.586
9.586
9.586
9.586
125
-0.11(-1.18%)
Jun 17, 2016
9.110
9.700
9.110
9.700
10
+0.35(+3.74%)
Jun 16, 2016
8.950
9.350
8.700
9.350
689
+0.28(+3.09%)
Jun 15, 2016
9.170
9.170
8.960
9.070
1,170
-0.17(-1.84%)
Jun 14, 2016
9.350
9.400
9.130
9.240
2,023
-0.26(-2.74%)
Jun 13, 2016
9.250
9.540
9.210
9.500
2,009
+0.25(+2.70%)
Jun 09, 2016
9.400
9.450
9.250
9.250
260
-0.11(-1.18%)
Jun 08, 2016
9.790
9.790
9.360
9.360
5,988
-0.19(-2.02%)
Jun 07, 2016
9.500
9.553
9.380
9.553
1,084
+0.14(+1.51%)
Jun 06, 2016
9.700
9.700
9.400
9.410
3,358
-0.41(-4.18%)
Jun 03, 2016
9.700
9.970
9.700
9.820
1,243
-0.45(-4.38%)
Jun 02, 2016
10.28
10.28
10.27
10.27
1,314
+0.45(+4.58%)
Jun 01, 2016
9.730
10.00
9.730
9.820
3,113
+0.50(+5.36%)
May 31, 2016
9.320
9.320
9.320
9.320
428
+0.04(+0.43%)
May 27, 2016
9.120
9.280
9.280
9.280
2,300
-0.05(-0.54%)
May 26, 2016
9.050
9.330
9.050
9.330
403
-0.02(-0.21%)
May 25, 2016
9.350
9.350
9.350
9.350
807
+0.19(+2.07%)
May 24, 2016
9.700
9.700
9.160
9.160
5,815
+0.05(+0.55%)
May 23, 2016
9.360
9.370
9.110
9.110
667
-0.24(-2.57%)
May 19, 2016
9.400
9.460
8.940
9.350
50
-0.18(-1.89%)
May 17, 2016
9.480
9.530
9.530
9.530
2,600
+0.10(+1.08%)
May 16, 2016
9.434
9.434
8.900
9.428
2,928
+0.21(+2.31%)
May 13, 2016
8.520
9.370
8.520
9.215
2,035
-0.01(-0.05%)
May 12, 2016
9.550
9.593
9.111
9.220
9,021
-0.58(-5.92%)
May 11, 2016
9.400
9.810
9.400
9.800
3,210
+0.36(+3.81%)
May 10, 2016
9.750
10.23
9.220
9.440
6,362
-0.76(-7.45%)
May 09, 2016
10.29
10.61
10.20
10.20
1,500
-0.40(-3.77%)
May 05, 2016
10.50
10.60
10.02
10.60
110
-0.13(-1.22%)
May 03, 2016
10.70
10.73
10.73
10.73
7,300
-0.02(-0.18%)
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
.