ACY: Historical Prices for AEROCENTURY CP - Yahoo! Finance

MORE ON ACY

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
30-Nov-09	15.75	16.39	15.40	16.15	15,100	16.15
27-Nov-09	15.24	15.75	15.23	15.67	12,700	15.67
25-Nov-09	15.81	16.00	15.75	16.00	3,700	16.00
24-Nov-09	16.25	16.25	15.86	15.97	1,200	15.97
23-Nov-09	16.20	16.20	16.00	16.00	8,600	16.00
20-Nov-09	16.05	16.15	15.95	16.15	9,100	16.15
19-Nov-09	16.05	16.15	15.90	16.04	9,900	16.04
18-Nov-09	15.70	16.31	15.70	15.95	17,000	15.95
17-Nov-09	15.22	16.14	15.22	15.75	14,700	15.75
16-Nov-09	18.46	18.50	15.41	15.90	44,900	15.90
13-Nov-09	19.51	19.51	18.24	18.75	9,200	18.75
12-Nov-09	20.90	20.90	19.20	19.69	6,700	19.69
11-Nov-09	22.96	22.96	20.00	20.59	10,000	20.59
10-Nov-09	23.80	23.80	22.01	22.55	6,500	22.55
9-Nov-09	22.30	23.90	22.30	23.75	7,600	23.75
6-Nov-09	20.50	22.25	20.40	22.09	13,700	22.09
5-Nov-09	20.75	21.70	19.10	20.26	19,400	20.26
4-Nov-09	19.50	20.79	19.50	20.75	6,700	20.75
3-Nov-09	20.22	20.76	19.50	19.55	20,800	19.55
2-Nov-09	20.51	21.70	20.51	20.85	8,000	20.85
30-Oct-09	23.92	23.92	20.25	20.70	12,800	20.70
29-Oct-09	22.11	23.86	21.85	22.78	11,900	22.78
28-Oct-09	24.05	24.80	21.85	22.01	21,400	22.01
27-Oct-09	23.70	24.08	23.49	23.80	5,500	23.80
26-Oct-09	24.19	24.78	23.05	23.65	21,800	23.65
23-Oct-09	24.05	24.95	23.78	24.76	23,100	24.76
22-Oct-09	21.70	23.84	21.26	23.80	13,200	23.80
21-Oct-09	21.90	21.90	20.82	21.30	8,400	21.30
20-Oct-09	21.01	21.80	21.00	21.80	7,200	21.80
19-Oct-09	21.68	21.68	19.88	21.00	8,600	21.00
16-Oct-09	20.47	20.54	19.75	20.54	8,300	20.54
15-Oct-09	20.10	20.45	20.07	20.35	4,600	20.35
14-Oct-09	19.44	20.20	19.10	20.08	8,300	20.08
13-Oct-09	19.99	19.99	19.50	19.50	4,400	19.50
12-Oct-09	19.94	20.50	19.77	19.89	6,100	19.89
9-Oct-09	19.93	20.44	19.45	20.00	6,300	20.00
8-Oct-09	18.75	19.75	18.75	19.37	9,900	19.37
7-Oct-09	18.20	18.75	18.20	18.65	5,100	18.65
6-Oct-09	20.36	20.54	17.55	18.00	29,700	18.00
5-Oct-09	19.55	20.80	19.51	20.22	16,000	20.22
2-Oct-09	19.45	19.97	19.38	19.50	9,900	19.50
1-Oct-09	19.99	19.99	18.80	19.45	23,100	19.45
30-Sep-09	18.65	19.95	18.53	19.89	14,100	19.89
29-Sep-09	18.50	18.80	18.40	18.61	4,400	18.61
28-Sep-09	17.90	18.40	17.50	18.40	12,000	18.40
25-Sep-09	17.61	17.61	17.59	17.59	600	17.59
24-Sep-09	17.53	17.90	17.39	17.63	4,500	17.63
23-Sep-09	18.48	18.48	17.20	17.95	13,300	17.95
22-Sep-09	18.09	18.24	18.02	18.02	10,600	18.02
21-Sep-09	17.10	18.50	17.10	17.91	11,700	17.91
18-Sep-09	17.79	17.79	16.88	17.65	10,500	17.65
17-Sep-09	18.41	18.80	16.20	16.50	37,700	16.50
16-Sep-09	17.55	19.50	17.55	19.50	17,500	19.50
15-Sep-09	15.48	17.48	15.19	17.25	29,200	17.25
14-Sep-09	13.65	15.25	13.65	14.89	14,100	14.89
11-Sep-09	12.75	13.80	12.65	13.51	6,100	13.51
10-Sep-09	13.00	13.00	12.55	12.55	2,500	12.55
9-Sep-09	14.00	14.00	13.21	13.21	2,800	13.21
8-Sep-09	13.50	13.65	13.35	13.64	3,500	13.64
4-Sep-09	13.37	13.99	13.35	13.35	11,400	13.35
3-Sep-09	13.00	13.35	13.00	13.11	2,000	13.11
2-Sep-09	12.95	12.95	12.70	12.70	900	12.70
1-Sep-09	12.65	13.26	12.40	12.60	7,800	12.60
31-Aug-09	12.00	12.44	12.00	12.19	2,100	12.19
28-Aug-09	11.68	12.00	11.68	12.00	1,300	12.00
27-Aug-09	12.28	12.28	11.90	11.90	1,700	11.90
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.