Associated Capital Group Inc (AC) Historical Stock Data
36.33 ↓0.21 (-0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AC is up 0.29% a day on average. There have been 17 days where Associated Capital Group Inc closed green and 13 days where AC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 36.99 | 36.33 | ↓$0.66 (-1.78%) | 35.05 | 37.15 | 17.62K |
| 2024-11-19 | 36.45 | 36.54 | ↑$0.09 (0.25%) | 36.45 | 37.42 | 2.76K |
| 2024-11-18 | 37.01 | 36.51 | ↓$0.50 (-1.35%) | 36.51 | 37.05 | 1.71K |
| 2024-11-15 | 37.15 | 36.68 | ↓$0.47 (-1.27%) | 36.63 | 37.15 | 1.89K |
| 2024-11-14 | 36.33 | 36.97 | ↑$0.64 (1.76%) | 36.33 | 37.05 | 4.32K |
| 2024-11-13 | 37.05 | 36.47 | ↓$0.58 (-1.57%) | 36.47 | 37.05 | 1.10K |
| 2024-11-12 | 36.06 | 36.19 | ↑$0.13 (0.36%) | 36.06 | 37.38 | 2.65K |
| 2024-11-11 | 35.95 | 36.39 | ↑$0.44 (1.22%) | 35.95 | 36.52 | 1.53K |
| 2024-11-08 | 36.75 | 36.32 | ↓$0.43 (-1.17%) | 36.32 | 38.50 | 3.03K |
| 2024-11-07 | 36.72 | 36.60 | ↓$0.12 (-0.33%) | 36.60 | 37.30 | 2.93K |
| 2024-11-06 | 35.99 | 36.49 | ↑$0.50 (1.39%) | 35.19 | 36.49 | 1.28K |
| 2024-11-05 | 35.80 | 35.60 | ↓$0.20 (-0.56%) | 35.60 | 36.30 | 3.07K |
| 2024-11-04 | 35.46 | 35.55 | ↑$0.09 (0.25%) | 35.46 | 35.98 | 8.38K |
| 2024-11-01 | 35.28 | 36.00 | ↑$0.72 (2.04%) | 34.16 | 36.46 | 5.29K |
| 2024-10-31 | 35.44 | 35.79 | ↑$0.35 (0.99%) | 35.44 | 35.79 | 1.89K |
| 2024-10-30 | 35.92 | 35.80 | ↓$0.12 (-0.33%) | 35.41 | 35.94 | 7.03K |
| 2024-10-29 | 35.90 | 35.88 | ↓$0.02 (-0.06%) | 35.66 | 36.49 | 3.76K |
| 2024-10-28 | 35.69 | 36.09 | ↑$0.40 (1.12%) | 35.69 | 36.60 | 6.17K |
| 2024-10-25 | 35.98 | 35.99 | ↑$0.01 (0.04%) | 35.65 | 36.21 | 6.52K |
| 2024-10-24 | 35.59 | 36.37 | ↑$0.77 (2.18%) | 35.39 | 36.37 | 3.69K |
| 2024-10-23 | 35.65 | 35.44 | ↓$0.21 (-0.59%) | 34.28 | 36.40 | 28.54K |
| 2024-10-22 | 38.50 | 36.40 | ↓$2.10 (-5.45%) | 36.40 | 38.50 | 9.53K |
| 2024-10-21 | 37.50 | 38.91 | ↑$1.41 (3.76%) | 37.50 | 40.20 | 23.89K |
| 2024-10-18 | 41.25 | 43.10 | ↑$1.85 (4.48%) | 41.25 | 43.85 | 46.50K |
| 2024-10-17 | 39.00 | 40.79 | ↑$1.79 (4.59%) | 38.67 | 41.45 | 31.51K |
| 2024-10-16 | 40.61 | 38.67 | ↓$1.94 (-4.78%) | 37.06 | 40.61 | 5.34K |
| 2024-10-15 | 37.11 | 37.96 | ↑$0.85 (2.29%) | 37.11 | 38.69 | 21.78K |
| 2024-10-14 | 36.90 | 36.86 | ↓$0.04 (-0.11%) | 36.74 | 37.00 | 4.01K |
| 2024-10-11 | 36.30 | 36.60 | ↑$0.30 (0.84%) | 36.30 | 36.92 | 2.50K |
| 2024-10-10 | 36.44 | 36.61 | ↑$0.17 (0.47%) | 36.31 | 36.70 | 2.47K |
Create an account or log in to view more rows.
$AC Lol she wants higher
$AC has just been halted from trading.
$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