Associated Capital Group Inc (AC) Historical Stock Data
32.29 ↓0.24 (-0.74%)
As of April 19, 2024, 10:20am EST.
Historical Data
In the past 30 trading days, AC is up 0.43% a day on average. There have been 20 days where Associated Capital Group Inc closed green and 10 days where AC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 32.02 | 32.53 | ↑$0.51 (1.59%) | 32.02 | 32.53 | 3.18K |
| 2024-04-17 | 32.48 | 32.30 | ↓$0.18 (-0.55%) | 31.98 | 32.48 | 4.03K |
| 2024-04-16 | 32.02 | 32.24 | ↑$0.22 (0.69%) | 32.00 | 32.55 | 4.60K |
| 2024-04-15 | 32.13 | 32.22 | ↑$0.09 (0.28%) | 32.13 | 32.48 | 1.29K |
| 2024-04-12 | 31.84 | 32.23 | ↑$0.39 (1.22%) | 31.84 | 32.23 | 3.06K |
| 2024-04-11 | 32.28 | 31.92 | ↓$0.36 (-1.11%) | 31.92 | 32.89 | 3.20K |
| 2024-04-10 | 32.68 | 32.53 | ↓$0.15 (-0.46%) | 32.37 | 32.74 | 1.38K |
| 2024-04-09 | 32.68 | 32.48 | ↓$0.20 (-0.61%) | 32.48 | 32.68 | 3.34K |
| 2024-04-08 | 32.08 | 32.38 | ↑$0.30 (0.94%) | 32.05 | 32.51 | 4.80K |
| 2024-04-05 | 31.73 | 32.39 | ↑$0.66 (2.08%) | 31.73 | 32.46 | 2.27K |
| 2024-04-04 | 31.55 | 32.33 | ↑$0.78 (2.47%) | 31.55 | 32.33 | 1.08K |
| 2024-04-03 | 32.35 | 32.10 | ↓$0.25 (-0.77%) | 31.60 | 32.50 | 5.25K |
| 2024-04-02 | 32.01 | 32.24 | ↑$0.23 (0.72%) | 32.01 | 32.57 | 1.84K |
| 2024-04-01 | 32.49 | 32.43 | ↓$0.06 (-0.18%) | 32.43 | 32.89 | 3.57K |
| 2024-03-28 | 32.63 | 32.71 | ↑$0.08 (0.25%) | 32.50 | 32.71 | 1.97K |
| 2024-03-27 | 32.42 | 32.61 | ↑$0.19 (0.59%) | 31.32 | 32.61 | 7.53K |
| 2024-03-26 | 32.90 | 32.00 | ↓$0.90 (-2.74%) | 31.87 | 32.90 | 25.45K |
| 2024-03-25 | 32.82 | 32.88 | ↑$0.06 (0.18%) | 32.66 | 33.12 | 27.64K |
| 2024-03-22 | 32.80 | 32.81 | ↑$0.01 (0.03%) | 32.50 | 33.20 | 9.63K |
| 2024-03-21 | 33.44 | 33.63 | ↑$0.19 (0.57%) | 33.33 | 33.69 | 6.75K |
| 2024-03-20 | 32.99 | 33.77 | ↑$0.78 (2.36%) | 32.99 | 33.77 | 6.46K |
| 2024-03-19 | 33.28 | 33.21 | ↓$0.07 (-0.21%) | 33.20 | 33.65 | 5.52K |
| 2024-03-18 | 33.35 | 33.33 | ↓$0.02 (-0.06%) | 33.33 | 34.05 | 3.85K |
| 2024-03-15 | 33.47 | 33.98 | ↑$0.51 (1.52%) | 33.09 | 33.98 | 8.45K |
| 2024-03-14 | 33.35 | 33.29 | ↓$0.06 (-0.18%) | 33.00 | 33.55 | 15.16K |
| 2024-03-13 | 33.20 | 33.38 | ↑$0.18 (0.54%) | 33.20 | 33.55 | 7.60K |
| 2024-03-12 | 33.39 | 33.47 | ↑$0.08 (0.24%) | 32.53 | 33.62 | 5.96K |
| 2024-03-11 | 33.20 | 33.71 | ↑$0.51 (1.53%) | 33.16 | 33.71 | 6.27K |
| 2024-03-08 | 33.15 | 33.44 | ↑$0.29 (0.87%) | 33.10 | 33.59 | 6.22K |
| 2024-03-07 | 33.20 | 33.56 | ↑$0.36 (1.08%) | 33.20 | 33.56 | 4.79K |
Create an account or log in to view more rows.
$AC this market love evrry dips let’s see
$AC Holding Pattern
$AC Slapping that ask today
$AC has just been halted from trading.
$AC Here we go!!!
$AC TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$AC added
$AC CHUG CHUG CHUG
$AC Growth/Value
$AC LOL