Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aerocentury Corp (NY: ACY )

8.660 USD +0.950 (+12.32%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 7.600 10.90 7.260 8.660 1,686,315 +0.95(+12.32%)
May 13, 2021 7.100 8.670 6.510 7.710 755,823 +0.80(+11.58%)
May 12, 2021 7.530 7.640 6.800 6.910 105,410 -0.57(-7.62%)
May 11, 2021 7.450 8.636 7.113 7.480 567,620 -0.08(-1.06%)
May 10, 2021 8.380 8.390 7.410 7.560 98,149 -0.26(-3.32%)
May 07, 2021 8.270 8.740 7.750 7.820 171,400 -0.58(-6.90%)
May 06, 2021 8.890 8.890 8.300 8.400 105,149 -0.49(-5.51%)
May 05, 2021 9.100 9.830 8.670 8.890 238,464 -0.20(-2.20%)
May 04, 2021 9.970 10.00 9.000 9.090 140,450 -0.85(-8.55%)
May 03, 2021 10.43 10.89 9.710 9.940 195,383 -0.56(-5.33%)
Apr 30, 2021 10.18 12.20 10.10 10.50 766,800 +0.12(+1.16%)
Apr 29, 2021 10.76 10.96 10.22 10.38 98,715 -0.23(-2.17%)
Apr 28, 2021 10.65 10.99 10.59 10.61 143,597 -0.11(-1.03%)
Apr 27, 2021 11.00 11.66 10.52 10.72 247,814 -0.94(-8.06%)
Apr 26, 2021 9.930 12.50 9.890 11.66 470,569 +1.77(+17.90%)
Apr 23, 2021 10.10 10.40 9.760 9.890 198,300 -0.20(-1.98%)
Apr 22, 2021 9.650 10.46 9.510 10.09 461,788 +0.71(+7.57%)
Apr 21, 2021 10.01 10.08 9.300 9.380 212,256 -0.80(-7.86%)
Apr 20, 2021 10.68 10.82 10.17 10.18 377,738 -0.81(-7.41%)
Apr 19, 2021 11.00 11.19 10.35 10.99 311,335 +0.10(+0.96%)
Apr 16, 2021 11.00 11.49 10.69 10.89 554,700 -0.31(-2.77%)
Apr 15, 2021 11.30 11.61 10.50 11.20 829,735 +0.01(+0.09%)
Apr 14, 2021 10.55 11.78 10.55 11.19 1,553,714 +0.77(+7.39%)
Apr 13, 2021 10.50 12.00 10.20 10.42 1,076,183 -0.42(-3.87%)
Apr 12, 2021 9.270 14.00 9.063 10.84 7,918,340 +0.75(+7.43%)
Apr 09, 2021 10.85 11.16 10.00 10.09 741,700 -1.55(-13.32%)
Apr 08, 2021 11.45 11.89 10.34 11.64 2,077,592 -0.96(-7.62%)
Apr 07, 2021 13.85 15.00 10.50 12.60 8,208,739 -0.40(-3.08%)
Apr 06, 2021 13.50 16.00 11.34 13.00 30,309,400 +1.53(+13.34%)
Apr 05, 2021 9.400 17.25 9.280 11.47 47,116,262 +1.77(+18.25%)
Apr 01, 2021 4.200 15.81 4.120 9.700 148,736,100 +6.15(+173.24%)
Mar 31, 2021 3.930 4.700 3.550 3.550 653,359 -0.15(-4.05%)
Mar 30, 2021 2.750 4.900 2.750 3.700 1,320,276 -3.21(-46.45%)
Mar 29, 2021 7.560 7.730 6.910 6.910 26,140 -0.59(-7.87%)
Mar 26, 2021 7.460 7.800 7.210 7.500 24,200 -0.29(-3.72%)
Mar 25, 2021 7.400 7.940 7.080 7.790 39,219 +0.35(+4.70%)
Mar 24, 2021 8.090 8.198 7.310 7.440 35,779 -0.56(-7.00%)
Mar 23, 2021 8.640 8.760 7.840 8.000 66,366 -0.58(-6.76%)
Mar 22, 2021 8.710 8.800 8.500 8.580 18,112 -0.14(-1.61%)
Mar 19, 2021 8.500 8.860 8.410 8.720 24,800 +0.28(+3.32%)
Mar 18, 2021 9.150 9.250 8.290 8.440 59,748 -0.76(-8.26%)
Mar 17, 2021 8.350 9.200 8.230 9.200 100,719 +0.74(+8.75%)
Mar 16, 2021 8.980 9.049 8.171 8.460 77,640 -0.40(-4.51%)
Mar 15, 2021 9.260 9.490 8.830 8.860 59,307 -0.14(-1.56%)
Mar 12, 2021 8.740 9.500 8.553 9.000 151,000 +0.23(+2.62%)
Mar 11, 2021 8.450 9.000 8.300 8.770 98,910 +0.04(+0.46%)
Mar 10, 2021 8.940 9.370 8.450 8.730 220,291 +0.27(+3.19%)
Mar 09, 2021 8.500 8.860 8.090 8.460 176,405 +0.24(+2.92%)
Mar 08, 2021 8.160 9.070 8.130 8.220 380,558 +0.09(+1.11%)
Mar 05, 2021 8.180 8.660 6.900 8.130 366,600 +0.10(+1.25%)
Mar 04, 2021 9.410 9.810 8.000 8.030 215,981 -1.97(-19.70%)
Mar 03, 2021 10.90 11.30 9.530 10.00 262,342 -0.59(-5.57%)
Mar 02, 2021 12.00 13.00 10.37 10.59 241,490 -1.60(-13.13%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.