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.

DateOpenCloseChangeLowHighVolume
2022-06-2836.0436.19↑$0.15 (0.42%)36.0136.486.03K
2022-06-2736.0136.00↓$0.01 (-0.03%)36.0036.764.68K
2022-06-2435.1735.82↑$0.65 (1.85%)35.1736.6615.06K
2022-06-2334.8735.32↑$0.45 (1.29%)34.7535.465.17K
2022-06-2234.7634.97↑$0.21 (0.60%)34.7636.4718.26K
2022-06-2134.8234.77↓$0.05 (-0.14%)34.7436.4928.52K
2022-06-1735.4734.77↓$0.70 (-1.97%)34.7736.0330.70K
2022-06-1635.4735.28↓$0.19 (-0.54%)33.7135.5411.89K
2022-06-1536.9535.56↓$1.39 (-3.76%)35.5636.9511.66K
2022-06-1436.5036.50↑$0.00 (0.00%)36.1037.1624.62K
2022-06-1336.4536.46↑$0.01 (0.03%)35.7636.8114.40K
2022-06-1038.4037.91↓$0.49 (-1.28%)37.6238.408.65K
2022-06-0938.5337.82↓$0.71 (-1.84%)37.8039.226.12K
2022-06-0838.8638.88↑$0.02 (0.05%)38.5539.004.54K
2022-06-0740.6840.18↓$0.50 (-1.23%)39.7940.9018.60K
2022-06-0639.0040.50↑$1.50 (3.85%)38.9041.1515.33K
2022-06-0338.7838.90↑$0.12 (0.31%)38.7139.663.52K
2022-06-0239.8839.48↓$0.40 (-1.00%)39.4040.1916.21K
2022-06-0139.2939.65↑$0.36 (0.92%)38.6540.5017.39K
2022-05-3137.6339.59↑$1.96 (5.21%)37.6339.972.64K
2022-05-2739.1539.61↑$0.46 (1.17%)39.0039.6111.35K
2022-05-2638.1339.19↑$1.06 (2.78%)38.1340.2415.04K
2022-05-2538.2037.98↓$0.22 (-0.58%)37.9038.354.93K
2022-05-2437.5138.20↑$0.69 (1.84%)37.5138.506.88K
2022-05-2337.8138.50↑$0.69 (1.82%)37.4538.9525K
2022-05-2037.7337.66↓$0.07 (-0.19%)37.5238.244.67K
2022-05-1937.5137.45↓$0.06 (-0.16%)37.2237.8522.08K
2022-05-1838.7638.09↓$0.67 (-1.73%)37.9539.1728.87K
2022-05-1739.4039.17↓$0.23 (-0.58%)38.9640.109.75K
2022-05-1639.3939.32↓$0.07 (-0.18%)39.3239.856.72K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

StocksOverBTC11

$AC you wanna be a successful trader close your trades green

0 Like Report
RippedInNewYork

$AC Dumping started...
Get out while you can...

0 Like Report
activerunningtrade

$AC I hope I never have to work for anyone again after this

0 Like Report
JohnDailyTrader

$AC I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report