AeroCentury Corp. Common Stockのデータ

AeroCentury Corp. Common Stockの基本情報

名前 AeroCentury Corp. Common Stock
ティッカー ACY
国 United States
上場年 nan
セクター Technology

AeroCentury Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.25 10.34 10.35 10.83 99000.0 10.83
2021-02-12 10.5 10.09 10.09 10.5 61300.0 10.5
2021-02-11 11.63 9.9 10.75 10.5 292100.0 10.5
2021-02-10 10.96 9.86 10.73 10.27 73500.0 10.27
2021-02-09 11.39 10.17 10.5 11.02 317800.0 11.02
2021-02-08 11.28 10.1 10.89 10.76 115800.0 10.76
2021-02-05 10.77 9.77 9.84 10.51 125000.0 10.51
2021-02-04 10.27 9.52 10.25 9.52 108800.0 9.52
2021-02-03 10.7 10.02 10.02 10.25 79500.0 10.25
2021-02-02 11.0 9.58 10.65 9.88 260700.0 9.88
2021-02-01 11.56 10.25 11.48 11.03 231500.0 11.03
2021-01-29 15.33 11.32 13.01 11.48 776800.0 11.48
2021-01-28 21.6 10.08 18.04 12.75 3290600.0 12.75
2021-01-27 10.69 7.99 8.14 9.75 1531400.0 9.75
2021-01-26 8.97 7.9 8.0 8.29 315600.0 8.29
2021-01-25 8.63 7.63 8.5 7.85 147600.0 7.85
2021-01-22 8.34 8.0 8.14 8.21 86100.0 8.21
2021-01-21 8.99 7.8 8.04 8.22 362900.0 8.22
2021-01-20 8.37 7.69 8.37 7.94 91800.0 7.94
2021-01-19 8.33 8.12 8.12 8.29 59600.0 8.29
2021-01-15 8.6 8.05 8.55 8.19 106300.0 8.19
2021-01-14 9.92 8.25 8.25 8.6 320600.0 8.6
2021-01-13 8.62 7.9 8.62 8.2 103300.0 8.2
2021-01-12 8.79 8.34 8.75 8.62 130300.0 8.62
2021-01-11 9.09 8.39 9.08 8.71 267000.0 8.71
2021-01-08 10.02 8.83 10.02 9.09 183200.0 9.09
2021-01-07 9.5 8.72 9.29 9.5 236500.0 9.5
2021-01-06 9.81 8.65 9.42 9.03 386700.0 9.03
2021-01-05 10.95 9.5 9.62 9.71 374700.0 9.71
2021-01-04 12.29 8.14 10.42 10.05 2008000.0 10.05
2020-12-31 15.14 6.57 6.6 10.75 26039500.0 10.75
2020-12-30 9.0 6.55 9.0 6.85 923500.0 6.85
2020-12-29 10.94 7.59 9.55 9.27 3256800.0 9.27
2020-12-28 38.04 5.62 6.0 13.85 46768000.0 13.85
2020-12-24 3.16 2.38 2.42 2.69 669300.0 2.69
2020-12-23 2.43 2.28 2.42 2.37 23200.0 2.37
2020-12-22 2.56 2.28 2.34 2.47 26800.0 2.47
2020-12-21 2.51 2.24 2.51 2.4 23900.0 2.4
2020-12-18 2.56 2.25 2.25 2.42 33400.0 2.42
2020-12-17 2.6 2.15 2.26 2.44 32400.0 2.44
2020-12-16 2.43 2.1 2.3 2.2 58000.0 2.2
2020-12-15 3.1 2.3 2.85 2.46 445000.0 2.46
2020-12-14 2.34 2.19 2.29 2.34 6100.0 2.34
2020-12-11 2.64 2.38 2.45 2.43 45500.0 2.43
2020-12-10 2.58 2.27 2.44 2.32 5100.0 2.32
2020-12-09 2.62 2.26 2.45 2.36 24400.0 2.36
2020-12-08 2.62 2.44 2.62 2.47 11300.0 2.47
2020-12-07 2.62 2.57 2.62 2.59 8300.0 2.59
2020-12-04 2.66 2.55 2.55 2.65 6900.0 2.65
2020-12-03 2.63 2.42 2.43 2.55 25900.0 2.55
2020-12-02 2.54 2.41 2.43 2.47 34900.0 2.47
2020-12-01 2.41 2.05 2.14 2.4 48300.0 2.4
2020-11-30 2.22 2.14 2.22 2.14 5900.0 2.14
2020-11-27 2.37 2.21 2.37 2.23 4900.0 2.23
2020-11-25 2.34 2.21 2.32 2.22 7200.0 2.22
2020-11-24 2.47 2.2 2.47 2.23 28500.0 2.23
2020-11-23 2.26 2.05 2.05 2.17 59500.0 2.17
2020-11-20 2.16 2.0 2.1 2.03 9700.0 2.03
2020-11-19 2.21 2.04 2.21 2.06 9600.0 2.06
2020-11-18 2.1 1.94 1.94 2.01 12100.0 2.01
2020-11-17 2.05 1.95 2.01 2.0 9200.0 2.0
2020-11-16 2.06 1.88 1.89 2.02 20900.0 2.02
2020-11-13 1.92 1.77 1.83 1.87 25300.0 1.87
2020-11-12 2.0 1.78 2.0 1.78 44100.0 1.78
2020-11-11 2.1 1.94 2.1 2.0 23400.0 2.0
2020-11-10 2.15 2.0 2.0 2.04 11200.0 2.04
2020-11-09 2.21 1.91 1.91 2.01 74900.0 2.01
2020-11-06 1.93 1.78 1.88 1.85 64700.0 1.85
2020-11-05 2.15 1.82 2.15 1.89 23500.0 1.89
2020-11-04 1.89 1.81 1.89 1.84 2400.0 1.84
2020-11-03 1.87 1.7 1.7 1.84 14500.0 1.84
2020-11-02 1.75 1.65 1.66 1.75 11400.0 1.75
2020-10-30 1.78 1.53 1.77 1.72 32700.0 1.72
2020-10-29 1.82 1.75 1.77 1.78 26200.0 1.78
2020-10-28 2.01 1.72 2.01 1.83 59600.0 1.83
2020-10-27 2.15 2.01 2.04 2.02 29100.0 2.02
2020-10-26 2.27 2.01 2.15 2.07 40400.0 2.07
2020-10-23 2.41 2.05 2.35 2.1 219400.0 2.1
2020-10-22 4.15 2.12 2.35 2.37 1889000.0 2.37
2020-10-21 2.34 2.16 2.3 2.32 18600.0 2.32
2020-10-20 2.28 2.12 2.15 2.2 21100.0 2.2
2020-10-19 2.15 2.0 2.03 2.15 19500.0 2.15
2020-10-16 2.2 2.05 2.05 2.16 13100.0 2.16
2020-10-15 2.07 2.02 2.07 2.05 5100.0 2.05
2020-10-14 2.09 1.93 1.94 2.08 17300.0 2.08
2020-10-13 1.96 1.93 1.96 1.94 3400.0 1.94
2020-10-12 2.0 1.89 2.0 1.95 6200.0 1.95
2020-10-09 1.97 1.92 1.96 1.97 2500.0 1.97
2020-10-08 1.98 1.87 1.87 1.97 8000.0 1.97
2020-10-07 2.14 1.9 2.07 1.96 11800.0 1.96
2020-10-06 2.33 1.7 1.87 1.99 115500.0 1.99
2020-10-05 1.76 1.67 1.67 1.75 7100.0 1.75
2020-10-02 1.9 1.54 1.9 1.67 57900.0 1.67
2020-10-01 1.97 1.9 1.97 1.96 3000.0 1.96
2020-09-30 2.02 1.9 1.98 1.99 10100.0 1.99
2020-09-29 2.1 1.88 2.1 1.98 17400.0 1.98
2020-09-28 1.77 1.64 1.77 1.73 26900.0 1.73
2020-09-25 1.76 1.6 1.6 1.64 7900.0 1.64
2020-09-24 2.01 1.5 2.01 1.53 42900.0 1.53
2020-09-23 2.02 1.9 2.02 1.9 5100.0 1.9
2020-09-22 2.12 2.01 2.12 2.03 2000.0 2.03
2020-09-21 2.25 2.1 2.25 2.1 5100.0 2.1
2020-09-18 2.3 2.15 2.23 2.26 7000.0 2.26
2020-09-17 2.32 2.21 2.22 2.23 2400.0 2.23
2020-09-16 2.21 2.21 2.21 2.21 1600.0 2.21
2020-09-15 2.32 2.22 2.32 2.25 4800.0 2.25
2020-09-14 2.22 2.16 2.16 2.22 1100.0 2.22
2020-09-11 2.23 2.15 2.17 2.17 1300.0 2.17
2020-09-10 2.22 2.15 2.22 2.15 1500.0 2.15
2020-09-09 2.22 2.2 2.2 2.22 8500.0 2.22
2020-09-08 2.38 2.15 2.38 2.16 7600.0 2.16
2020-09-04 2.28 2.2 2.25 2.21 3400.0 2.21
2020-09-03 2.37 2.21 2.37 2.27 7600.0 2.27
2020-09-02 2.38 2.25 2.32 2.35 6000.0 2.35
2020-09-01 2.46 2.3 2.46 2.33 17200.0 2.33
2020-08-31 2.49 2.31 2.49 2.36 6600.0 2.36
2020-08-28 2.64 2.43 2.43 2.5 7700.0 2.5
2020-08-27 2.59 2.43 2.44 2.54 12400.0 2.54
2020-08-26 2.73 2.45 2.57 2.45 7500.0 2.45
2020-08-25 2.8 2.52 2.8 2.67 10500.0 2.67
2020-08-24 2.85 2.43 2.43 2.68 42200.0 2.68
2020-08-21 2.47 2.34 2.4 2.34 7000.0 2.34
2020-08-20 2.47 2.41 2.41 2.43 17500.0 2.43
2020-08-19 2.59 2.42 2.55 2.47 12100.0 2.47
2020-08-18 2.56 2.4 2.48 2.49 12900.0 2.49
2020-08-17 2.49 2.26 2.49 2.37 33200.0 2.37
2020-08-14 2.96 2.05 2.35 2.62 290100.0 2.62
2020-08-13 3.16 3.05 3.15 3.05 4500.0 3.05
2020-08-12 3.1 2.96 3.08 3.06 12800.0 3.06
2020-08-11 3.14 2.89 2.97 3.02 27800.0 3.02
2020-08-10 3.2 2.92 3.16 2.98 13900.0 2.98
2020-08-07 3.2 3.13 3.13 3.16 24400.0 3.16
2020-08-06 3.13 2.89 3.08 3.13 10200.0 3.13
2020-08-05 3.05 2.8 2.8 3.05 19200.0 3.05
2020-08-04 2.96 2.65 2.8 2.94 27600.0 2.94
2020-08-03 2.99 2.84 2.84 2.89 3600.0 2.89
2020-07-31 2.96 2.77 2.89 2.85 7300.0 2.85
2020-07-30 3.1 2.97 2.99 3.09 15800.0 3.09
2020-07-29 3.09 2.81 3.02 2.81 25200.0 2.81
2020-07-28 2.9 2.77 2.81 2.9 7200.0 2.9
2020-07-27 2.94 2.79 2.9 2.92 7300.0 2.92
2020-07-24 3.0 2.89 3.0 2.95 4200.0 2.95
2020-07-23 3.03 2.79 3.01 2.97 6000.0 2.97
2020-07-22 3.08 2.91 3.08 2.91 7400.0 2.91
2020-07-21 3.06 2.91 2.96 2.94 15200.0 2.94
2020-07-20 3.04 2.94 2.95 2.95 8500.0 2.95
2020-07-17 3.0 2.87 2.93 3.0 4300.0 3.0
2020-07-16 3.15 2.68 2.89 3.0 13900.0 3.0
2020-07-15 3.33 2.74 2.79 2.91 78400.0 2.91
2020-07-14 2.76 2.61 2.74 2.61 11000.0 2.61
2020-07-13 3.0 2.76 2.96 2.76 14100.0 2.76
2020-07-10 3.11 2.67 2.84 2.98 22700.0 2.98
2020-07-09 2.97 2.84 2.95 2.84 9500.0 2.84
2020-07-08 3.22 2.93 2.99 2.93 23200.0 2.93
2020-07-07 3.3 2.68 2.79 2.99 84200.0 2.99
2020-07-06 2.88 2.63 2.88 2.65 10600.0 2.65
2020-07-02 3.0 2.4 2.62 2.73 34700.0 2.73
2020-07-01 2.88 2.51 2.68 2.65 21700.0 2.65
2020-06-30 3.3 2.27 2.31 2.47 152300.0 2.47
2020-06-29 2.32 2.26 2.31 2.29 11500.0 2.29
2020-06-26 2.55 2.31 2.55 2.33 11800.0 2.33
2020-06-25 2.65 2.3 2.31 2.63 32900.0 2.63
2020-06-24 2.39 2.31 2.32 2.34 23500.0 2.34
2020-06-23 2.55 2.4 2.42 2.42 18200.0 2.42
2020-06-22 2.62 2.42 2.57 2.42 26600.0 2.42
2020-06-19 2.69 2.46 2.65 2.61 45700.0 2.61
2020-06-18 2.77 2.51 2.74 2.65 52900.0 2.65
2020-06-17 2.94 2.5 2.74 2.78 102900.0 2.78
2020-06-16 3.0 2.67 2.8 2.67 39000.0 2.67
2020-06-15 3.1 2.6 2.62 2.76 95400.0 2.76
2020-06-12 3.7 2.21 2.4 3.02 723300.0 3.02
2020-06-11 2.42 2.0 2.42 2.2 46200.0 2.2
2020-06-10 3.0 2.43 2.95 2.49 58900.0 2.49
2020-06-09 3.11 2.55 3.0 2.95 125400.0 2.95
2020-06-08 3.15 2.5 2.5 3.1 224100.0 3.1
2020-06-05 2.51 2.26 2.43 2.43 60200.0 2.43
2020-06-04 2.4 2.25 2.33 2.39 41200.0 2.39
2020-06-03 2.49 2.26 2.49 2.29 45100.0 2.29
2020-06-02 2.5 2.3 2.3 2.33 34400.0 2.33
2020-06-01 2.36 2.16 2.36 2.3 58400.0 2.3
2020-05-29 2.42 2.25 2.35 2.36 24100.0 2.36
2020-05-28 2.5 2.32 2.4 2.34 40900.0 2.34
2020-05-27 2.74 2.26 2.7 2.4 85800.0 2.4
2020-05-26 3.1 2.53 3.02 2.74 99100.0 2.74
2020-05-22 3.41 2.8 3.31 3.11 177500.0 3.11
2020-05-21 3.59 2.4 2.5 3.45 344400.0 3.45
2020-05-20 4.44 2.2 3.0 2.8 3359300.0 2.8
2020-05-19 2.2 1.64 1.66 2.18 259600.0 2.18
2020-05-18 1.68 1.1 1.1 1.58 72500.0 1.58
2020-05-15 1.15 1.08 1.11 1.15 6400.0 1.15
2020-05-14 1.15 1.05 1.15 1.11 7800.0 1.11
2020-05-13 1.2 1.0 1.18 1.12 19800.0 1.12
2020-05-12 1.35 1.12 1.31 1.18 29800.0 1.18
2020-05-11 1.47 1.25 1.47 1.25 18400.0 1.25
2020-05-08 1.38 1.33 1.33 1.38 6700.0 1.38
2020-05-07 1.45 1.34 1.4 1.35 9800.0 1.35
2020-05-06 1.4 1.34 1.38 1.35 8200.0 1.35
2020-05-05 1.48 1.33 1.34 1.34 18300.0 1.34
2020-05-04 1.55 1.32 1.55 1.33 41100.0 1.33
2020-05-01 1.75 1.48 1.75 1.55 11900.0 1.55
2020-04-30 1.67 1.44 1.44 1.67 20500.0 1.67
2020-04-29 1.7 1.52 1.6 1.53 17100.0 1.53
2020-04-28 1.75 1.5 1.75 1.5 13100.0 1.5
2020-04-27 1.59 1.42 1.45 1.59 21500.0 1.59
2020-04-24 1.5 1.36 1.39 1.36 19100.0 1.36
2020-04-23 1.48 1.33 1.38 1.38 26000.0 1.38
2020-04-22 1.51 1.41 1.51 1.46 7400.0 1.46
2020-04-21 1.75 1.4 1.75 1.4 14000.0 1.4
2020-04-20 1.76 1.5 1.54 1.66 17000.0 1.66
2020-04-17 1.79 1.41 1.5 1.53 30500.0 1.53
2020-04-16 1.58 1.36 1.46 1.46 31300.0 1.46
2020-04-15 1.7 1.3 1.6 1.45 38100.0 1.45
2020-04-14 1.8 1.58 1.69 1.59 31100.0 1.59
2020-04-13 2.28 1.57 2.15 1.61 161100.0 1.61
2020-04-09 2.0 1.18 1.3 1.88 247200.0 1.88
2020-04-08 1.39 1.12 1.2 1.19 91300.0 1.19
2020-04-07 1.26 0.89 0.9 1.19 123400.0 1.19
2020-04-06 1.07 0.71 1.07 0.8 52500.0 0.8
2020-04-03 1.19 0.95 1.19 0.98 16400.0 0.98
2020-04-02 1.2 0.78 1.2 1.2 77700.0 1.2
2020-04-01 1.27 0.9 1.1 0.9 50700.0 0.9
2020-03-31 1.13 0.9 1.07 1.0 99500.0 1.0
2020-03-30 1.56 1.19 1.56 1.27 20600.0 1.27
2020-03-27 1.79 1.31 1.79 1.45 24800.0 1.45
2020-03-26 3.0 1.55 1.55 1.74 58300.0 1.74
2020-03-25 1.46 1.38 1.38 1.45 2000.0 1.45
2020-03-24 1.35 1.33 1.34 1.33 2200.0 1.33
2020-03-23 1.48 1.3 1.4 1.3 14400.0 1.3
2020-03-20 1.5 1.4 1.4 1.4 2200.0 1.4
2020-03-19 1.42 1.35 1.36 1.36 9400.0 1.36
2020-03-18 1.57 1.27 1.47 1.3 17300.0 1.3
2020-03-17 2.38 1.3 2.38 1.4 25900.0 1.4
2020-03-16 2.64 2.22 2.64 2.23 16500.0 2.23
2020-03-13 3.18 2.54 3.16 2.83 24600.0 2.83
2020-03-12 3.18 3.16 3.16 3.16 1400.0 3.16
2020-03-11 3.34 3.34 3.34 3.34 0.0 3.34
2020-03-10 3.4 3.34 3.4 3.34 700.0 3.34
2020-03-09 3.65 3.65 3.65 3.65 0.0 3.65
2020-03-06 3.66 3.63 3.63 3.65 8200.0 3.65
2020-03-05 3.73 3.65 3.73 3.67 5300.0 3.67
2020-03-04 3.81 3.75 3.75 3.81 4100.0 3.81
2020-03-03 3.85 3.73 3.85 3.73 1400.0 3.73
2020-03-02 3.9 3.82 3.82 3.9 300.0 3.9
2020-02-28 4.0 3.61 4.0 4.0 5000.0 4.0
2020-02-27 4.44 4.25 4.44 4.25 8500.0 4.25
2020-02-26 4.44 4.33 4.33 4.4 1200.0 4.4
2020-02-25 4.65 4.59 4.6 4.59 1500.0 4.59
2020-02-24 4.54 4.3 4.51 4.54 9500.0 4.54
2020-02-21 5.25 4.67 5.24 4.68 9200.0 4.68
2020-02-20 5.43 4.84 5.43 5.2 12800.0 5.2
2020-02-19 5.19 4.7 4.99 4.97 28800.0 4.97
2020-02-18 4.72 4.31 4.31 4.7 3800.0 4.7