Associated Capital Group Inc (AC) Historical Stock Data

36.20 ↑0.01 (0.03%)

As of June 29, 2022, 2:00pm EST.

Historical Data

In the past 30 trading days, AC is up 0.23% a day on average. There have been 15 days where Associated Capital Group Inc closed green and 15 days where AC closed red.

Date	Open	Close	Change	Low	High	Volume
2022-06-28	36.04	36.19	↑$0.15 (0.42%)	36.01	36.48	6.03K
2022-06-27	36.01	36.00	↓$0.01 (-0.03%)	36.00	36.76	4.68K
2022-06-24	35.17	35.82	↑$0.65 (1.85%)	35.17	36.66	15.06K
2022-06-23	34.87	35.32	↑$0.45 (1.29%)	34.75	35.46	5.17K
2022-06-22	34.76	34.97	↑$0.21 (0.60%)	34.76	36.47	18.26K
2022-06-21	34.82	34.77	↓$0.05 (-0.14%)	34.74	36.49	28.52K
2022-06-17	35.47	34.77	↓$0.70 (-1.97%)	34.77	36.03	30.70K
2022-06-16	35.47	35.28	↓$0.19 (-0.54%)	33.71	35.54	11.89K
2022-06-15	36.95	35.56	↓$1.39 (-3.76%)	35.56	36.95	11.66K
2022-06-14	36.50	36.50	↑$0.00 (0.00%)	36.10	37.16	24.62K
2022-06-13	36.45	36.46	↑$0.01 (0.03%)	35.76	36.81	14.40K
2022-06-10	38.40	37.91	↓$0.49 (-1.28%)	37.62	38.40	8.65K
2022-06-09	38.53	37.82	↓$0.71 (-1.84%)	37.80	39.22	6.12K
2022-06-08	38.86	38.88	↑$0.02 (0.05%)	38.55	39.00	4.54K
2022-06-07	40.68	40.18	↓$0.50 (-1.23%)	39.79	40.90	18.60K
2022-06-06	39.00	40.50	↑$1.50 (3.85%)	38.90	41.15	15.33K
2022-06-03	38.78	38.90	↑$0.12 (0.31%)	38.71	39.66	3.52K
2022-06-02	39.88	39.48	↓$0.40 (-1.00%)	39.40	40.19	16.21K
2022-06-01	39.29	39.65	↑$0.36 (0.92%)	38.65	40.50	17.39K
2022-05-31	37.63	39.59	↑$1.96 (5.21%)	37.63	39.97	2.64K
2022-05-27	39.15	39.61	↑$0.46 (1.17%)	39.00	39.61	11.35K
2022-05-26	38.13	39.19	↑$1.06 (2.78%)	38.13	40.24	15.04K
2022-05-25	38.20	37.98	↓$0.22 (-0.58%)	37.90	38.35	4.93K
2022-05-24	37.51	38.20	↑$0.69 (1.84%)	37.51	38.50	6.88K
2022-05-23	37.81	38.50	↑$0.69 (1.82%)	37.45	38.95	25K
2022-05-20	37.73	37.66	↓$0.07 (-0.19%)	37.52	38.24	4.67K
2022-05-19	37.51	37.45	↓$0.06 (-0.16%)	37.22	37.85	22.08K
2022-05-18	38.76	38.09	↓$0.67 (-1.73%)	37.95	39.17	28.87K
2022-05-17	39.40	39.17	↓$0.23 (-0.58%)	38.96	40.10	9.75K
2022-05-16	39.39	39.32	↓$0.07 (-0.18%)	39.32	39.85	6.72K