Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Associated Capital Group Inc (AC)
Associated Capital Group Inc (AC) Historical

AC Associated Capital Group Inc

33.51

0.05 (0.15%)

Jul 26 2024 - Closed

Delayed by 15 minutes

AC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	33.51	0.05	0.15%	33.44	33.7132	33.12	1,609
Jul 25 2024	33.46	0.43	1.30%	33.03	34.02	32.76	5,381
Jul 24 2024	33.03	0.22	0.67%	32.33	33.195	32.33	2,224
Jul 23 2024	32.81	0.60	1.86%	32.78	33.23	32.78	2,368
Jul 22 2024	32.21	-0.66	-2.01%	32.59	33.44	32.20	3,953
Jul 19 2024	32.87	0.02	0.06%	32.48	33.22	32.48	4,033
Jul 18 2024	32.85	0.00	0.00%	32.46	33.34	32.37	7,103
Jul 17 2024	32.85	0.88	2.75%	31.78	32.90	31.75	7,690
Jul 16 2024	31.97	0.69	2.21%	31.15	32.04	31.15	3,148
Jul 15 2024	31.28	1.28	4.27%	29.80	31.36	29.80	6,478
Jul 12 2024	30.00	-0.06	-0.20%	30.03	31.30	29.62	100,117
Jul 11 2024	30.06	0.28	0.94%	30.21	30.555	29.95	17,120
Jul 10 2024	29.78	-0.04	-0.13%	29.79	30.23	29.31	27,096
Jul 09 2024	29.82	-0.14	-0.47%	29.75	29.925	28.5801	13,889
Jul 08 2024	29.96	0.31	1.05%	30.24	31.73	29.59	11,472
Jul 05 2024	29.65	-2.84	-8.74%	32.66	33.06	29.57	13,894
Jul 03 2024	32.49	-0.47	-1.43%	32.05	33.29	32.05	5,558
Jul 02 2024	32.96	0.10	0.30%	33.33	33.42	32.57	3,452
Jul 01 2024	32.86	-1.16	-3.41%	34.13	34.13	32.50	10,918
Jun 28 2024	34.02	-0.12	-0.35%	34.33	34.33	33.7501	5,879
Jun 27 2024	34.14	0.04	0.12%	34.23	34.30	33.75	14,500
Jun 26 2024	34.10	-0.18	-0.53%	34.12	34.46	33.42	1,787
Jun 25 2024	34.28	-0.08	-0.23%	34.31	34.50	33.86	20,081
Jun 24 2024	34.36	0.25	0.73%	34.11	34.43	33.59	9,535
Jun 21 2024	34.11	-0.06	-0.18%	34.24	34.45	31.79	29,604
Jun 20 2024	34.17	0.24	0.71%	33.76	34.222	33.6701	3,039
Jun 18 2024	33.93	0.03	0.09%	34.04	34.31	32.50	3,984
Jun 17 2024	33.90	0.12	0.36%	34.00	34.00	33.20	1,662
Jun 14 2024	33.78	-0.52	-1.52%	33.55	33.86	33.55	771
Jun 13 2024	34.30	-0.10	-0.29%	34.00	34.75	34.00	4,980
Jun 12 2024	34.40	0.04	0.12%	34.77	34.77	33.00	2,248
Jun 11 2024	34.36	0.06	0.17%	33.85	34.36	32.04	3,348
Jun 10 2024	34.30	0.06	0.18%	34.18	34.32	33.20	1,930
Jun 07 2024	34.24	-0.36	-1.04%	33.72	34.39	33.72	1,689
Jun 06 2024	34.60	0.02	0.06%	34.38	34.60	34.09	1,725
Jun 05 2024	34.58	0.64	1.89%	34.02	34.62	33.92	3,432
Jun 04 2024	33.9401	-0.66	-1.91%	34.71	34.71	33.9401	2,552
Jun 03 2024	34.60	0.25	0.73%	34.45	34.70	33.85	3,931
May 31 2024	34.35	-0.03	-0.09%	34.35	34.41	33.68	7,245
May 30 2024	34.38	0.53	1.57%	34.25	34.38	33.75	2,229
May 29 2024	33.85	-0.32	-0.94%	34.18	34.35	33.40	2,576
May 28 2024	34.17	-0.18	-0.52%	33.87	34.17	33.87	301
May 24 2024	34.35	0.62	1.84%	33.77	34.36	33.20	5,257
May 23 2024	33.73	-0.63	-1.83%	34.21	34.21	32.99	1,853
May 22 2024	34.36	0.81	2.41%	33.80	34.36	33.54	5,368
May 21 2024	33.55	-0.43	-1.27%	33.97	34.04	33.4569	3,036
May 20 2024	33.98	-0.24	-0.70%	34.28	34.80	33.87	2,734
May 17 2024	34.22	-0.16	-0.47%	34.47	34.47	34.10	1,269
May 16 2024	34.38	0.39	1.15%	33.84	34.70	33.84	3,408
May 15 2024	33.99	0.14	0.41%	33.87	34.00	33.00	8,767
May 14 2024	33.85	0.66	1.99%	33.33	33.85	32.89	3,520
May 13 2024	33.19	0.27	0.82%	32.89	33.69	32.81	4,699
May 10 2024	32.92	-0.43	-1.29%	33.25	33.25	32.88	2,233
May 09 2024	33.35	0.97	3.00%	32.37	33.35	32.29	6,491
May 08 2024	32.38	0.25	0.78%	31.96	32.45	31.88	4,696
May 07 2024	32.13	-0.14	-0.43%	32.41	32.45	31.40	5,563
May 06 2024	32.27	-0.14	-0.42%	32.45	32.60	32.00	1,649
May 03 2024	32.405	0.05	0.17%	32.45	32.45	31.12	3,932
May 02 2024	32.35	0.20	0.62%	32.45	32.50	31.58	1,670
May 01 2024	32.15	-0.34	-1.05%	32.22	32.50	32.05	5,021
Apr 30 2024	32.49	0.00	0.00%	32.45	32.49	32.15	2,844
Apr 29 2024	32.49	0.16	0.49%	32.31	32.49	32.05	3,193

Associated Capital

National Lampoon (CE)

Open Predict Token

Quixxi Connect Coin

BitCapitalVendorToken

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions