Dark

ACY
AEROCENTURY CORP
stock NYSEAMERICAN

Inactive

Mar 25, 2022

2.45USD-4.669%(-0.12)313,619

Pre-market

0.00USD-100.000%(-2.57)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-03-25	2.6400	2.7000	2.3600	2.4500	-4.669%	313,619	0.000%
2022-03-24	2.7500	2.9250	2.5500	2.5700	-6.884%	395,215	-4.669%
2022-03-23	2.8300	2.9495	2.7000	2.7600	-1.075%	783,511	-11.232%
2022-03-22	2.8400	2.9100	2.6700	2.7900	-2.105%	433,431	-12.186%
2022-03-21	2.9200	2.9962	2.7100	2.8500	-1.384%	670,728	-14.035%
2022-03-18	3.0100	3.1352	2.7800	2.8900	-5.246%	787,636	-15.225%
2022-03-17	3.0300	3.2700	2.8800	3.0500	+0.329%	319,822	-19.672%
2022-03-16	2.9300	3.2800	2.9300	3.0400	+3.754%	440,062	-19.408%
2022-03-15	2.7900	3.1000	2.6800	2.9300	+3.169%	356,735	-16.382%
2022-03-14	3.0100	3.3000	2.7500	2.8400	-5.333%	411,543	-13.732%
2022-03-11	2.9800	3.3700	2.9100	3.0000	+1.010%	430,955	-18.333%
2022-03-10	3.4500	3.5900	2.8600	2.9700	-13.913%	609,604	-17.508%
2022-03-09	3.2100	4.0540	3.2100	3.4500	+8.491%	820,834	-28.986%
2022-03-08	3.4200	3.6364	2.9600	3.1800	-7.558%	580,439	-22.956%
2022-03-07	3.8100	3.9700	3.4400	3.4400	-10.649%	99,673	-28.779%
2022-03-04	4.0800	4.1500	3.6200	3.8500	-4.938%	140,231	-36.364%
2022-03-03	4.1400	4.3700	3.9500	4.0500	-3.110%	234,795	-39.506%
2022-03-02	4.4300	4.6600	4.0200	4.1800	-5.643%	613,290	-41.388%
2022-03-01	4.0400	4.5100	4.0300	4.4300	+9.926%	601,101	-44.695%
2022-02-28	4.2300	4.5900	3.9000	4.0300	-8.409%	274,919	-39.206%
2022-02-25	4.6000	4.6400	3.9800	4.4000	-2.870%	425,082	-44.318%
2022-02-24	4.0100	4.6300	3.9200	4.5300	+8.115%	738,130	-45.916%
2022-02-23	4.1200	4.6600	4.0500	4.1900	0.000%	1,288,153	-41.527%
2022-02-22	4.0500	4.4500	4.0500	4.1900	+0.964%	749,169	-41.527%
2022-02-18	4.6500	4.7000	4.0000	4.1500	-11.890%	261,318	-40.964%
2022-02-17	5.1300	5.1300	4.7000	4.7100	-3.681%	60,017	-47.983%
2022-02-16	4.8800	5.0500	4.8600	4.8900	-0.811%	51,806	-49.898%
2022-02-15	4.7500	5.0000	4.7500	4.9300	+4.449%	44,089	-50.304%
2022-02-14	4.7900	5.1948	4.7000	4.7200	-3.673%	96,279	-48.093%
2022-02-11	4.9400	5.3400	4.9000	4.9000	-1.010%	191,446	-50.000%
2022-02-10	6.1600	6.5162	4.8000	4.9500	-21.053%	1,119,899	-50.505%
2022-02-09	6.1700	6.4500	6.0500	6.2700	+4.326%	136,384	-60.925%
2022-02-08	5.8600	6.2300	5.8500	6.0100	+2.735%	110,962	-59.235%
2022-02-07	5.9900	6.4104	5.7000	5.8500	-2.824%	237,323	-58.120%
2022-02-04	6.0200	6.4900	5.8300	6.0200	-2.114%	415,474	-59.302%
2022-02-03	6.1900	6.3000	5.9900	6.1500	-4.206%	27,779	-60.163%
2022-02-02	6.2000	6.7574	5.9100	6.4200	+3.050%	240,227	-61.838%
2022-02-01	6.0000	6.3900	5.8000	6.2300	+3.317%	220,240	-60.674%
2022-01-31	6.0100	6.4699	5.9000	6.0300	-0.985%	170,559	-59.370%
2022-01-28	6.0500	6.9800	5.5000	6.0900	-0.814%	590,266	-59.770%
2022-01-27	7.9800	8.2780	5.5600	6.1400	-23.250%	613,994	-60.098%
2022-01-26	7.9500	8.4500	7.8100	8.0000	+1.138%	164,210	-69.375%
2022-01-25	7.5200	8.4500	7.4576	7.9100	+2.995%	339,512	-69.027%
2022-01-24	7.9500	8.2000	7.4300	7.6800	-6.112%	230,254	-68.099%
2022-01-21	9.4400	9.6900	7.9700	8.1800	-14.346%	547,025	-70.049%
2022-01-20	9.3400	10.0000	9.3100	9.5500	+1.704%	473,869	-74.346%
2022-01-19	9.7200	9.9612	9.3200	9.3900	-8.658%	212,282	-73.908%
2022-01-18	9.7400	10.7263	9.7400	10.2800	+3.734%	414,729	-76.167%
2022-01-14	9.0700	10.2500	7.5900	9.9100	+6.217%	2,537,248	-75.277%
2022-01-13	9.0600	9.4500	9.0600	9.3300	+2.303%	139,376	-73.741%
2022-01-12	9.3700	9.9800	9.1000	9.1200	-4.302%	652,290	-73.136%
2022-01-11	9.4700	10.6200	9.0000	9.5300	+0.316%	1,396,479	-74.292%
2022-01-10	10.6900	11.5100	9.5000	9.5000	-1.021%	804,168	-74.211%
2022-01-07	11.4240	12.0400	8.8080	9.5980	-16.175%	1,736,430	-74.474%
2022-01-06	11.7200	12.0400	10.7560	11.4500	-1.632%	1,805,145	-78.603%
2022-01-05	11.2600	11.8463	9.4641	11.6400	+2.827%	3,495,495	-78.952%
2022-01-04	12.7000	12.7600	11.2580	11.3200	-9.367%	2,336,305	-78.357%
2022-01-03	12.0480	12.6840	11.8000	12.4900	+4.606%	1,626,415	-80.384%
2021-12-31	11.9500	12.0860	11.6600	11.9400	-3.320%	2,494,815	-79.481%
2021-12-30	11.8200	12.3700	11.8200	12.3500	+5.160%	3,224,860	-80.162%
2021-12-29	11.8660	11.9800	10.5000	11.7440	+392.700%	3,131,055	-79.138%
2021-12-28	2.4400	2.5952	2.2528	2.3836	-0.567%	10,187,475	+2.786%
2021-12-27	2.1828	2.4376	2.0464	2.3972	+8.983%	10,612,500	+2.203%
2021-12-23	2.0396	2.2916	1.9640	2.1996	+8.227%	7,937,000	+11.384%
2021-12-22	1.8116	2.0756	1.6800	2.0324	+8.453%	10,351,400	+20.547%
2021-12-21	2.0464	2.0909	1.8080	1.8740	-7.319%	3,696,750	+30.736%
2021-12-20	1.9200	2.1613	1.8528	2.0220	+11.123%	3,731,275	+21.167%
2021-12-17	1.6440	2.0088	1.6440	1.8196	+10.681%	10,048,450	+34.645%
2021-12-16	1.6204	1.7480	1.6000	1.6440	+4.077%	5,199,650	+49.027%
2021-12-15	1.5372	1.7239	1.5204	1.5796	+1.049%	3,341,800	+55.103%
2021-12-14	1.4792	1.5920	1.4504	1.5632	+6.138%	3,221,375	+56.730%
2021-12-13	1.4500	1.5000	1.4408	1.4728	-0.486%	478,875	+66.350%
2021-12-10	1.4676	1.6000	1.4320	1.4800	+5.084%	1,077,975	+65.541%
2021-12-09	1.4482	1.4660	1.3554	1.4084	-2.519%	213,025	+73.956%
2021-12-08	1.4384	1.5320	1.3629	1.4448	+3.229%	1,260,700	+69.574%
2021-12-07	1.2619	1.4192	1.2452	1.3996	+7.167%	853,075	+75.050%
2021-12-06	1.2860	1.3240	1.1520	1.3060	+3.192%	1,466,900	+87.596%
2021-12-03	1.3760	1.4324	1.2488	1.2656	-8.237%	986,100	+93.584%
2021-12-02	1.4736	1.4736	1.3680	1.3792	-4.778%	809,400	+77.639%
2021-12-01	1.4560	1.4880	1.4020	1.4484	+2.288%	512,550	+69.152%
2021-11-30	1.4044	1.4980	1.3623	1.4160	-1.475%	1,078,900	+73.023%
2021-11-29	1.3772	1.4577	1.3772	1.4372	+4.236%	417,800	+70.470%
2021-11-26	1.3472	1.4088	1.3392	1.3788	-2.545%	133,250	+77.691%
2021-11-24	1.4360	1.4400	1.3600	1.4148	-2.076%	684,425	+73.169%
2021-11-23	1.4600	1.5476	1.4000	1.4448	-3.164%	1,985,450	+69.574%
2021-11-22	1.3516	1.5020	1.3400	1.4920	+8.116%	863,000	+64.209%
2021-11-19	1.5600	1.6000	1.3800	1.3800	-16.058%	924,650	+77.536%
2021-11-18	1.7200	1.7212	1.6440	1.6440	-5.561%	189,700	+49.027%
2021-11-17	1.7310	1.7432	1.7120	1.7408	+0.276%	137,875	+40.740%
2021-11-16	1.7240	1.7866	1.7240	1.7360	-1.743%	333,700	+41.129%
2021-11-15	1.7792	1.8000	1.7668	1.7668	-2.279%	87,200	+38.669%
2021-11-12	1.8104	1.8104	1.7596	1.8080	+0.893%	369,550	+35.509%
2021-11-11	1.7912	1.8362	1.7196	1.7920	-1.322%	2,133,200	+36.719%
2021-11-10	1.8800	1.9059	1.8048	1.8160	-5.633%	418,050	+34.912%
2021-11-09	1.8889	1.9600	1.8448	1.9244	+2.340%	491,350	+27.312%
2021-11-08	1.9254	1.9516	1.8448	1.8804	-2.912%	2,293,175	+30.291%
2021-11-05	1.8480	1.9496	1.8068	1.9368	+2.238%	3,809,250	+26.497%
2021-11-04	1.7828	1.9400	1.7828	1.8944	+4.363%	1,039,950	+29.329%
2021-11-03	1.8760	1.9104	1.7680	1.8152	-6.143%	876,325	+34.971%
2021-11-02	1.9488	2.0600	1.8924	1.9340	-1.044%	1,140,750	+26.680%
2021-11-01	1.8580	1.9544	1.8480	1.9544	+4.002%	1,534,225	+25.358%
2021-10-29	1.9344	1.9762	1.8016	1.8792	+1.909%	2,092,025	+30.375%
2021-10-28	1.7416	1.8800	1.7000	1.8440	+5.323%	1,070,975	+32.863%
2021-10-27	1.6464	1.7600	1.6084	1.7508	+5.292%	1,175,100	+39.936%
2021-10-26	1.5628	1.7116	1.5448	1.6628	+5.028%	931,250	+47.342%
2021-10-25	1.7300	1.7344	1.5780	1.5832	-10.735%	1,319,425	+54.750%
2021-10-22	1.7040	1.9132	1.6957	1.7736	+4.085%	2,543,475	+38.137%
2021-10-21	1.5792	1.7688	1.5792	1.7040	+7.170%	1,693,700	+43.779%
2021-10-20	1.5640	1.6352	1.4652	1.5900	+1.481%	2,964,125	+54.088%
2021-10-19	1.6164	1.6188	1.5620	1.5668	+0.179%	650,900	+56.370%
2021-10-18	1.6864	1.6864	1.5640	1.5640	-5.783%	1,685,625	+56.650%
2021-10-15	1.6980	1.7700	1.6272	1.6600	-3.488%	2,760,175	+47.590%
2021-10-14	1.7520	1.8200	1.6587	1.7200	-3.044%	1,957,950	+42.442%
2021-10-13	1.8212	1.9280	1.7204	1.7740	-5.174%	2,503,550	+38.106%
2021-10-12	2.1320	2.1444	1.8400	1.8708	-5.228%	3,486,825	+30.960%
2021-10-11	2.4680	2.6412	1.9467	1.9740	-19.045%	7,780,700	+24.113%
2021-10-08	2.4404	2.6220	2.3976	2.4384	+5.376%	3,877,575	+0.476%
2021-10-07	2.2800	2.5772	2.2000	2.3140	-0.259%	5,244,425	+5.877%
2021-10-06	1.9292	2.3200	1.8312	2.3200	+17.599%	3,478,425	+5.603%
2021-10-05	2.0004	2.0968	1.8920	1.9728	-6.182%	3,412,400	+24.189%
2021-10-04	2.0252	2.2800	2.0000	2.1028	-4.069%	1,989,625	+16.511%
2021-10-01	2.0528	2.2400	1.9680	2.1920	-8.636%	2,919,925	+11.770%
2021-09-30	2.5648	2.5992	2.3200	2.3992	-9.039%	1,731,700	+2.117%
2021-09-29	2.4420	2.6684	2.2784	2.6376	+16.584%	3,263,925	-7.113%
2021-09-28	2.5920	2.5920	2.0028	2.2624	-11.556%	6,102,000	+8.292%
2021-09-27	2.5912	2.5912	2.2936	2.5580	+6.583%	4,928,625	-4.222%
2021-09-24	2.0760	2.5836	2.0388	2.4000	+11.359%	15,496,000	+2.083%
2021-09-23	1.6860	2.1577	1.6800	2.1552	+27.346%	8,826,025	+13.679%
2021-09-22	1.4376	1.7800	1.4376	1.6924	+17.202%	2,725,000	+44.765%
2021-09-21	1.3904	1.4508	1.3400	1.4440	+4.638%	741,900	+69.668%
2021-09-20	1.4136	1.4688	1.3512	1.3800	-4.379%	2,121,650	+77.536%
2021-09-17	1.4048	1.4505	1.3980	1.4432	+3.827%	415,775	+69.762%
2021-09-16	1.3844	1.3900	1.3564	1.3900	+1.253%	379,325	+76.259%
2021-09-15	1.3192	1.3740	1.3192	1.3728	+3.654%	628,350	+78.467%
2021-09-14	1.3952	1.3980	1.2752	1.3244	-2.445%	688,675	+84.989%
2021-09-13	1.2520	1.3860	1.1850	1.3576	+8.193%	2,144,375	+80.466%
2021-09-10	1.2368	1.2600	1.2032	1.2548	+5.233%	735,750	+95.250%
2021-09-09	1.2220	1.2528	1.1924	1.1924	-2.899%	1,152,050	+105.468%
2021-09-08	1.1400	1.2280	1.1400	1.2280	+4.386%	1,767,600	+99.511%
2021-09-07	1.1380	1.2596	1.1288	1.1764	+2.510%	2,728,050	+108.262%
2021-09-03	1.1720	1.2086	1.1356	1.1476	-8.163%	2,826,750	+113.489%
2021-09-02	1.0948	1.2800	1.0948	1.2496	+14.265%	2,347,200	+96.063%
2021-09-01	1.3708	1.3708	1.0856	1.0936	-20.105%	4,134,575	+124.031%
2021-08-31	1.4204	1.4338	1.3688	1.3688	-4.065%	1,405,550	+78.989%
2021-08-30	1.4132	1.4404	1.3872	1.4268	+2.412%	1,437,925	+71.713%
2021-08-27	1.3884	1.4570	1.3868	1.3932	+0.375%	1,151,950	+75.854%
2021-08-26	1.4852	1.5398	1.3292	1.3880	-7.467%	4,018,875	+76.513%
2021-08-25	1.3680	1.5172	1.3524	1.5000	+9.585%	6,585,425	+63.333%
2021-08-24	1.3160	1.4064	1.2984	1.3688	+4.616%	4,993,750	+78.989%
2021-08-23	1.2348	1.3733	1.2244	1.3084	+5.721%	6,041,700	+87.252%
2021-08-20	1.2100	1.3080	1.2001	1.2376	+1.676%	4,253,975	+97.964%
2021-08-19	1.1404	1.2332	1.1168	1.2172	+5.112%	4,523,075	+101.282%
2021-08-18	1.1756	1.2080	1.1276	1.1580	-3.080%	4,592,425	+111.572%
2021-08-17	1.0904	1.2796	1.0412	1.1948	+6.679%	19,718,075	+105.055%
2021-08-16	1.2704	1.2800	1.0816	1.1200	-17.184%	22,617,250	+118.750%
2021-08-13	1.2800	1.5992	1.2060	1.3524	+10.418%	117,602,725	+81.159%
2021-08-12	1.0020	1.4400	1.0020	1.2248	+22.529%	258,638,600	+100.033%
2021-08-11	0.6928	1.3136	0.6844	0.9996	+46.397%	154,352,375	+145.098%
2021-08-10	0.7304	0.7876	0.6296	0.6828	-15.032%	10,251,675	+258.817%
2021-08-09	0.8940	0.9008	0.7461	0.8036	-12.652%	15,745,750	+204.878%
2021-08-06	1.0520	1.1285	0.8942	0.9200	-15.379%	10,829,875	+166.304%
2021-08-05	0.9828	1.2540	0.9828	1.0872	+10.085%	18,909,200	+125.350%
2021-08-04	0.7220	1.2000	0.7080	0.9876	+35.510%	54,294,825	+148.076%
2021-08-03	0.5584	0.7952	0.5480	0.7288	+27.680%	30,546,900	+236.169%
2021-08-02	0.5156	0.5961	0.5156	0.5708	+13.615%	4,658,950	+329.222%
2021-07-30	0.4944	0.5156	0.4944	0.5024	+0.400%	266,900	+387.659%
2021-07-29	0.4952	0.5192	0.4944	0.5004	+2.457%	527,775	+389.608%
2021-07-28	0.5008	0.5196	0.4819	0.4884	+0.743%	967,025	+401.638%
2021-07-27	0.5164	0.5184	0.4814	0.4848	-7.055%	1,019,700	+405.363%
2021-07-26	0.4888	0.5352	0.4720	0.5216	+7.325%	1,327,075	+369.709%
2021-07-23	0.5140	0.5400	0.4840	0.4860	-6.538%	2,408,650	+404.115%
2021-07-22	0.5144	0.5400	0.5000	0.5200	+0.464%	1,186,575	+371.154%
2021-07-21	0.4936	0.5456	0.4812	0.5176	+2.862%	2,517,300	+373.338%
2021-07-20	0.4476	0.5160	0.4368	0.5032	+13.333%	6,394,650	+386.884%
2021-07-19	0.4260	0.4560	0.4036	0.4440	+1.185%	2,710,775	+451.802%
2021-07-16	0.4428	0.4560	0.4280	0.4388	+1.199%	4,924,100	+458.341%
2021-07-15	0.4392	0.4680	0.4160	0.4336	-3.901%	11,660,650	+465.037%
2021-07-14	0.4644	0.5085	0.4484	0.4512	-4.082%	4,420,875	+442.996%
2021-07-13	0.4688	0.5560	0.4600	0.4704	+0.341%	19,662,250	+420.833%
2021-07-12	0.4444	0.4956	0.4340	0.4688	+2.807%	12,162,225	+422.611%
2021-07-09	0.4836	0.5872	0.4436	0.4560	-0.350%	26,098,800	+437.281%
2021-07-08	0.4232	0.4920	0.4100	0.4576	+8.026%	12,201,900	+435.402%
2021-07-07	0.4120	0.4516	0.4120	0.4236	+3.016%	9,973,700	+478.376%
2021-07-06	0.4280	0.4305	0.4056	0.4112	-2.374%	5,114,400	+495.817%
2021-07-02	0.4148	0.4508	0.4020	0.4212	+3.033%	8,118,175	+481.671%
2021-07-01	0.4164	0.4360	0.4080	0.4088	-2.667%	7,180,575	+499.315%
2021-06-30	0.3932	0.4320	0.3932	0.4200	+5.634%	5,481,450	+483.333%
2021-06-29	0.4060	0.4200	0.3960	0.3976	-4.147%	5,915,600	+516.197%
2021-06-28	0.4004	0.4148	0.3875	0.4148	+4.536%	1,967,425	+490.646%
2021-06-25	0.3992	0.4227	0.3883	0.3968	-1.294%	8,622,675	+517.440%
2021-06-24	0.3956	0.4140	0.3872	0.4020	+1.107%	5,306,175	+509.453%
2021-06-23	0.3864	0.4075	0.3740	0.3976	-0.699%	4,910,575	+516.197%
2021-06-22	0.3604	0.4080	0.3604	0.4004	+9.879%	10,432,125	+511.888%
2021-06-21	0.3748	0.3888	0.3640	0.3644	-3.085%	1,343,625	+572.338%
2021-06-18	0.3756	0.3871	0.3756	0.3760	+0.427%	850,425	+551.596%
2021-06-17	0.3888	0.3960	0.3744	0.3744	-3.605%	815,700	+554.380%
2021-06-16	0.3940	0.4004	0.3844	0.3884	-4.146%	900,350	+530.793%
2021-06-15	0.4080	0.4217	0.4030	0.4052	-0.295%	638,975	+504.640%
2021-06-14	0.4216	0.4448	0.4028	0.4064	-4.331%	1,215,175	+502.854%
2021-06-11	0.4400	0.4568	0.4072	0.4248	-3.630%	5,083,250	+476.742%
2021-06-10	0.4584	0.4920	0.4328	0.4408	-3.839%	7,539,800	+455.808%
2021-06-09	0.4452	0.5000	0.4282	0.4584	+2.504%	11,885,825	+434.468%
2021-06-08	0.5140	0.5384	0.4276	0.4472	-14.066%	11,416,125	+447.853%
2021-06-07	0.4900	0.5952	0.4792	0.5204	+3.748%	25,371,525	+370.792%
2021-06-04	0.4764	0.5072	0.4764	0.5016	-0.318%	5,309,425	+388.437%
2021-06-03	0.4444	0.5120	0.4280	0.5032	+5.803%	12,987,175	+386.884%
2021-06-02	0.4672	0.4872	0.4312	0.4756	+4.024%	11,073,950	+415.139%
2021-06-01	0.3788	0.4796	0.3788	0.4572	+13.056%	27,840,025	+435.871%
2021-05-28	0.3920	0.4720	0.3820	0.4044	+3.692%	23,163,525	+505.836%
2021-05-27	0.3784	0.3920	0.3604	0.3900	+5.634%	5,573,925	+528.205%
2021-05-26	0.3436	0.3836	0.3428	0.3692	-0.431%	6,863,775	+563.597%
2021-05-25	0.3480	0.3800	0.3400	0.3708	+6.429%	8,021,000	+560.734%
2021-05-24	0.3200	0.3556	0.3200	0.3484	+0.230%	5,141,625	+603.215%
2021-05-21	0.3500	0.3686	0.3400	0.3476	-1.474%	5,952,750	+604.833%
2021-05-20	0.3520	0.3852	0.3420	0.3528	+3.279%	15,574,750	+594.444%
2021-05-19	0.3264	0.3511	0.3200	0.3416	+0.235%	11,623,500	+617.213%
2021-05-18	0.3244	0.3473	0.3244	0.3408	+5.185%	4,542,200	+618.897%
2021-05-17	0.3320	0.3391	0.3200	0.3240	-6.467%	4,768,775	+656.173%
2021-05-14	0.3040	0.4360	0.2904	0.3464	+12.322%	42,386,700	+607.275%
2021-05-13	0.2840	0.3468	0.2604	0.3084	+11.577%	18,950,800	+694.423%
2021-05-12	0.3012	0.3056	0.2720	0.2764	-7.620%	2,654,200	+786.397%
2021-05-11	0.2980	0.3454	0.2845	0.2992	-1.058%	14,203,900	+718.850%
2021-05-10	0.3352	0.3356	0.2964	0.3024	-3.325%	2,579,800	+710.185%
2021-05-07	0.3308	0.3496	0.3100	0.3128	-6.905%	4,321,850	+683.248%
2021-05-06	0.3556	0.3556	0.3320	0.3360	-5.512%	2,639,850	+629.167%
2021-05-05	0.3640	0.3932	0.3466	0.3556	-2.200%	5,981,775	+588.976%
2021-05-04	0.3988	0.4000	0.3600	0.3636	-8.551%	3,551,850	+573.817%
2021-05-03	0.4172	0.4356	0.3884	0.3976	-5.333%	4,976,850	+516.197%
2021-04-30	0.4072	0.4880	0.4040	0.4200	+1.156%	19,181,475	+483.333%
2021-04-29	0.4304	0.4383	0.4088	0.4152	-2.168%	2,485,925	+490.077%
2021-04-28	0.4260	0.4396	0.4236	0.4244	-1.026%	3,623,050	+477.286%
2021-04-27	0.4400	0.4664	0.4208	0.4288	-8.062%	6,386,975	+471.362%
2021-04-26	0.3972	0.5000	0.3956	0.4664	+17.897%	11,777,600	+425.300%
2021-04-23	0.4040	0.4160	0.3904	0.3956	-1.982%	4,987,850	+519.312%
2021-04-22	0.3860	0.4184	0.3804	0.4036	+7.569%	11,583,700	+507.037%
2021-04-21	0.4004	0.4032	0.3720	0.3752	-7.859%	5,356,225	+552.985%
2021-04-20	0.4272	0.4330	0.4068	0.4072	-7.412%	9,452,575	+501.670%
2021-04-19	0.4400	0.4476	0.4140	0.4398	+0.964%	7,866,900	+457.071%
2021-04-16	0.4400	0.4596	0.4276	0.4356	-2.768%	13,959,275	+462.443%
2021-04-15	0.4520	0.4646	0.4200	0.4480	+0.089%	20,891,925	+446.875%
2021-04-14	0.4220	0.4712	0.4220	0.4476	+7.390%	39,059,850	+447.364%
2021-04-13	0.4200	0.4800	0.4080	0.4168	-3.875%	27,203,050	+487.812%
2021-04-12	0.3708	0.5600	0.3625	0.4336	+7.433%	198,334,475	+465.037%
2021-04-09	0.4340	0.4464	0.4000	0.4036	-13.316%	18,693,425	+507.037%
2021-04-08	0.4580	0.4756	0.4136	0.4656	-7.619%	52,424,100	+426.203%
2021-04-07	0.5540	0.6000	0.4200	0.5040	-3.077%	205,812,550	+386.111%
2021-04-06	0.5400	0.6400	0.4536	0.5200	+13.339%	759,190,200	+371.154%
2021-04-05	0.3760	0.6900	0.3712	0.4588	+18.247%	1,179,727,800	+434.002%
2021-04-01	0.1680	0.6324	0.1648	0.3880	+173.239%	3,718,731,325	+531.443%
2021-03-31	0.1572	0.1880	0.1420	0.1420	-4.054%	16,665,375	+1,625.352%
2021-03-30	0.1100	0.1960	0.1100	0.1480	-46.454%	33,902,200	+1,555.405%
2021-03-29	0.3024	0.3091	0.2764	0.2764	-7.867%	1,638,475	+786.397%
2021-03-26	0.2986	0.3120	0.2884	0.3000	-3.723%	609,525	+716.667%
2021-03-25	0.2960	0.3176	0.2832	0.3116	+4.704%	989,675	+686.264%
2021-03-24	0.3236	0.3279	0.2924	0.2976	-7.000%	897,700	+723.253%
2021-03-23	0.3504	0.3504	0.3136	0.3200	-6.760%	1,666,000	+665.625%
2021-03-22	0.3484	0.3520	0.3400	0.3432	-1.606%	459,400	+613.869%
2021-03-19	0.3400	0.3544	0.3364	0.3488	+3.318%	632,700	+602.408%
2021-03-18	0.3660	0.3700	0.3315	0.3376	-8.261%	1,513,325	+625.711%
2021-03-17	0.3340	0.3680	0.3291	0.3680	+8.747%	2,522,450	+565.761%
2021-03-16	0.3592	0.3619	0.3268	0.3384	-4.515%	1,956,800	+623.995%
2021-03-15	0.3704	0.3796	0.3532	0.3544	-1.556%	1,498,000	+591.309%
2021-03-12	0.3496	0.3800	0.3421	0.3600	+2.623%	3,784,000	+580.556%
2021-03-11	0.3380	0.3600	0.3320	0.3508	+0.458%	2,549,175	+598.404%
2021-03-10	0.3488	0.3748	0.3380	0.3492	+3.191%	5,537,575	+601.604%
2021-03-09	0.3400	0.3544	0.3236	0.3384	+2.920%	4,467,625	+623.995%
2021-03-08	0.3264	0.3628	0.3252	0.3288	+1.107%	9,586,925	+645.134%
2021-03-05	0.3272	0.3464	0.2760	0.3252	+1.245%	9,242,550	+653.383%
2021-03-04	0.3764	0.3924	0.3200	0.3212	-19.700%	5,480,900	+662.765%
2021-03-03	0.4360	0.4520	0.3812	0.4000	-5.571%	6,606,700	+512.500%
2021-03-02	0.4800	0.5200	0.4148	0.4236	-13.126%	6,115,825	+478.376%
2021-03-01	0.4840	0.5458	0.4396	0.4876	+0.164%	16,080,650	+402.461%
2021-02-26	0.4720	0.6060	0.4700	0.4868	+6.195%	20,832,300	+403.287%
2021-02-25	0.4736	0.6744	0.4360	0.4584	+6.013%	52,483,125	+434.468%
2021-02-24	0.4260	0.4780	0.4220	0.4324	-1.727%	2,353,950	+466.605%
2021-02-23	0.4580	0.4776	0.4000	0.4400	-14.397%	5,587,600	+456.818%
2021-02-22	0.4420	0.5880	0.4420	0.5140	+9.269%	23,582,500	+376.654%
2021-02-19	0.3840	0.5060	0.3840	0.4704	+20.615%	18,508,975	+420.833%
2021-02-18	0.4140	0.4200	0.3864	0.3900	-9.218%	2,225,300	+528.205%
2021-02-17	0.4328	0.4460	0.4160	0.4296	-0.831%	1,739,225	+470.298%
2021-02-16	0.4140	0.4500	0.4137	0.4332	+3.143%	2,490,275	+465.559%
2021-02-12	0.4036	0.4200	0.4036	0.4200	0.000%	1,577,750	+483.333%
2021-02-11	0.4300	0.4652	0.3960	0.4200	+2.240%	7,327,075	+483.333%
2021-02-10	0.4292	0.4384	0.3944	0.4108	-6.806%	1,869,325	+496.397%
2021-02-09	0.4200	0.4556	0.4068	0.4408	+2.416%	7,991,500	+455.808%
2021-02-08	0.4356	0.4512	0.4040	0.4304	+2.379%	2,938,050	+469.238%
2021-02-05	0.3936	0.4308	0.3908	0.4204	+10.399%	3,148,075	+482.778%
2021-02-04	0.4100	0.4108	0.3808	0.3808	-7.122%	2,735,125	+543.382%
2021-02-03	0.4008	0.4280	0.4008	0.4100	+3.745%	2,003,200	+497.561%
2021-02-02	0.4260	0.4400	0.3833	0.3952	-10.426%	6,573,975	+519.939%
2021-02-01	0.4592	0.4624	0.4102	0.4412	-3.920%	5,820,250	+455.304%
2021-01-29	0.5204	0.6132	0.4528	0.4592	-9.961%	19,738,400	+433.537%
2021-01-28	0.7216	0.8640	0.4032	0.5100	+30.769%	82,783,025	+380.392%
2021-01-27	0.3256	0.4276	0.3196	0.3900	+17.612%	38,351,750	+528.205%
2021-01-26	0.3200	0.3588	0.3160	0.3316	+5.605%	7,959,475	+638.842%
2021-01-25	0.3400	0.3452	0.3052	0.3140	-4.385%	3,703,725	+680.255%
2021-01-22	0.3256	0.3336	0.3200	0.3284	-0.122%	2,172,275	+646.041%
2021-01-21	0.3216	0.3596	0.3120	0.3288	+3.526%	9,099,375	+645.134%
2021-01-20	0.3348	0.3348	0.3076	0.3176	-4.222%	2,307,825	+671.411%
2021-01-19	0.3248	0.3332	0.3248	0.3316	+1.221%	1,517,475	+638.842%
2021-01-15	0.3420	0.3440	0.3220	0.3276	-4.767%	2,713,025	+647.863%
2021-01-14	0.3300	0.3968	0.3300	0.3440	+4.878%	8,031,850	+612.209%
2021-01-13	0.3448	0.3448	0.3160	0.3280	-4.872%	2,602,650	+646.951%
2021-01-12	0.3500	0.3518	0.3337	0.3448	-1.033%	3,290,550	+610.557%
2021-01-11	0.3632	0.3636	0.3357	0.3484	-4.180%	6,804,525	+603.215%
2021-01-08	0.4008	0.4008	0.3532	0.3636	-4.316%	4,683,125	+573.817%
2021-01-07	0.3716	0.3800	0.3488	0.3800	+5.205%	5,972,575	+544.737%
2021-01-06	0.3768	0.3924	0.3460	0.3612	-7.003%	9,742,300	+578.295%
2021-01-05	0.3848	0.4380	0.3800	0.3884	-3.383%	9,424,950	+530.793%
2021-01-04	0.4168	0.4916	0.3256	0.4020	-6.512%	50,984,875	+509.453%
2020-12-31	0.2640	0.6056	0.2628	0.4300	+56.934%	651,109,100	+469.767%
2020-12-30	0.3600	0.3600	0.2620	0.2740	-26.106%	23,228,400	+794.161%
2020-12-29	0.3820	0.4376	0.3036	0.3708	-33.069%	82,230,300	+560.734%
2020-12-28	0.2400	1.5216	0.2248	0.5540	+414.870%	1,171,732,500	+342.238%
2020-12-24	0.0967	0.1264	0.0952	0.1076	+13.502%	16,735,100	+2,176.952%
2020-12-23	0.0968	0.0972	0.0912	0.0948	-4.049%	580,025	+2,484.388%
2020-12-22	0.0936	0.1024	0.0912	0.0988	+2.917%	675,800	+2,379.757%
2020-12-21	0.1004	0.1004	0.0897	0.0960	-0.826%	672,900	+2,452.083%
2020-12-18	0.0900	0.1024	0.0900	0.0968	-0.820%	865,275	+2,430.992%
2020-12-17	0.0904	0.1040	0.0860	0.0976	+10.909%	820,300	+2,410.246%
2020-12-16	0.0920	0.0971	0.0840	0.0880	-10.569%	1,480,100	+2,684.091%
2020-12-15	0.1140	0.1240	0.0920	0.0984	+5.128%	11,264,025	+2,389.837%
2020-12-14	0.0916	0.0936	0.0876	0.0936	-3.704%	157,000	+2,517.521%
2020-12-11	0.0980	0.1056	0.0952	0.0972	+4.741%	1,141,750	+2,420.576%
2020-12-10	0.0976	0.1032	0.0908	0.0928	-1.695%	130,200	+2,540.086%
2020-12-09	0.0980	0.1048	0.0904	0.0944	-4.453%	612,900	+2,495.339%
2020-12-08	0.1048	0.1048	0.0976	0.0988	-4.633%	293,700	+2,379.757%
2020-12-07	0.1048	0.1048	0.1028	0.1036	-2.264%	241,575	+2,264.865%
2020-12-04	0.1020	0.1064	0.1020	0.1060	+3.922%	177,400	+2,211.321%
2020-12-03	0.0972	0.1052	0.0968	0.1020	+3.239%	649,625	+2,301.961%
2020-12-02	0.0972	0.1016	0.0964	0.0988	+2.917%	920,700	+2,379.757%
2020-12-01	0.0856	0.0964	0.0820	0.0960	+12.150%	1,215,400	+2,452.083%
2020-11-30	0.0888	0.0888	0.0856	0.0856	-4.036%	149,325	+2,762.150%
2020-11-27	0.0948	0.0948	0.0884	0.0892	+0.450%	123,625	+2,646.637%
2020-11-25	0.0928	0.0936	0.0884	0.0888	-0.448%	201,475	+2,659.009%
2020-11-24	0.0988	0.0988	0.0880	0.0892	+2.765%	756,050	+2,646.637%
2020-11-23	0.0820	0.0904	0.0820	0.0868	+6.897%	1,494,700	+2,722.581%
2020-11-20	0.0840	0.0864	0.0800	0.0812	-1.456%	249,625	+2,917.241%
2020-11-19	0.0884	0.0884	0.0816	0.0824	+2.488%	296,300	+2,873.301%
2020-11-18	0.0776	0.0840	0.0776	0.0804	+0.500%	448,100	+2,947.264%
2020-11-17	0.0804	0.0820	0.0780	0.0800	-0.990%	232,725	+2,962.500%
2020-11-16	0.0756	0.0824	0.0752	0.0808	+7.877%	527,250	+2,932.178%
2020-11-13	0.0730	0.0768	0.0708	0.0749	+5.197%	636,950	+3,171.028%
2020-11-12	0.0800	0.0800	0.0712	0.0712	-11.000%	1,102,325	+3,341.011%
2020-11-11	0.0840	0.0840	0.0777	0.0800	-1.961%	596,975	+2,962.500%
2020-11-10	0.0800	0.0860	0.0800	0.0816	+1.493%	292,700	+2,902.451%
2020-11-09	0.0764	0.0884	0.0764	0.0804	+8.943%	1,889,575	+2,947.264%
2020-11-06	0.0752	0.0772	0.0712	0.0738	-2.381%	1,620,125	+3,219.783%
2020-11-05	0.0860	0.0860	0.0728	0.0756	+2.717%	631,800	+3,140.741%
2020-11-04	0.0756	0.0756	0.0724	0.0736	+0.272%	62,875	+3,228.804%
2020-11-03	0.0680	0.0748	0.0680	0.0734	+4.857%	393,525	+3,237.875%
2020-11-02	0.0664	0.0700	0.0660	0.0700	+1.744%	293,775	+3,400.000%
2020-10-30	0.0708	0.0712	0.0612	0.0688	-3.371%	816,750	+3,461.047%
2020-10-29	0.0708	0.0728	0.0700	0.0712	-2.732%	662,600	+3,341.011%
2020-10-28	0.0804	0.0804	0.0688	0.0732	-9.406%	1,499,750	+3,246.995%
2020-10-27	0.0816	0.0862	0.0804	0.0808	-2.415%	729,650	+2,932.178%
2020-10-26	0.0860	0.0908	0.0804	0.0828	-1.429%	1,034,825	+2,858.937%
2020-10-23	0.0940	0.0964	0.0820	0.0840	-11.392%	5,506,775	+2,816.667%
2020-10-22	0.0940	0.1660	0.0848	0.0948	+2.155%	47,282,575	+2,484.388%
2020-10-21	0.0920	0.0936	0.0865	0.0928	+5.575%	480,550	+2,540.086%
2020-10-20	0.0859	0.0912	0.0848	0.0879	+2.209%	549,825	+2,687.258%
2020-10-19	0.0812	0.0860	0.0800	0.0860	-0.463%	495,525	+2,748.837%
2020-10-16	0.0821	0.0880	0.0821	0.0864	+5.366%	331,275	+2,735.648%
2020-10-15	0.0828	0.0828	0.0808	0.0820	-1.324%	133,250	+2,887.805%
2020-10-14	0.0774	0.0836	0.0772	0.0831	+7.088%	438,550	+2,848.255%
2020-10-13	0.0784	0.0784	0.0772	0.0776	-0.385%	86,025	+3,057.216%
2020-10-12	0.0800	0.0800	0.0756	0.0779	-1.142%	157,125	+3,045.058%
2020-10-09	0.0783	0.0788	0.0768	0.0788	0.000%	64,950	+3,009.137%
2020-10-08	0.0746	0.0792	0.0746	0.0788	+0.767%	204,625	+3,009.137%
2020-10-07	0.0828	0.0856	0.0760	0.0782	-1.759%	299,600	+3,032.992%

.dark-mode .Yvq94h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yvq94h{ color: #333333; background-color: white; border: 2px solid #333333; }ACYAEROCENTURY CORPstock NYSEAMERICAN

ACY
AEROCENTURY CORP
stock NYSEAMERICAN