Associated Capital Group Inc Historical Data - AC | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

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

Associated Capital Group Inc (AC)

32.3675

-0.4125

( -1.26% )

Updated: 11:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.3475	1.08525921299	32.02	32.91	31.77	2672	32.54545883	CS
4	-0.2625	-0.804474410052	32.63	32.91	31.55	2883	32.35647132	CS
12	-1.6425	-4.82946192296	34.01	34.245	31.3201	5669	32.95801088	CS
26	-1.3425	-3.98249777514	33.71	36.95	31.3201	5627	33.57288891	CS
52	-4.8725	-13.0840494092	37.24	40.55	31.3201	8848	35.25351964	CS
156	-2.7225	-7.75862068966	35.09	47.5	31.01	8874	37.40068259	CS
260	-7.3125	-18.4286794355	39.68	65.46	24.33	10561	37.18501029	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713998400	32.78	0.06	0.18	32.909999	32.909999	32.02	1645
1713912000	32.72	0.29	0.89	32.259999	32.89	31.86	2832
1713825600	32.43	0.15	0.46	32.35	32.75	32.35	4563
1713566400	32.28	-0.25	-0.77	32.439999	32.634999	31.77	1146
1713480000	32.53	0.23	0.71	32.02	32.619999	32.02	3174
1713393600	32.299999	0.06	0.19	32.479999	32.54	31.98	4029
1713307200	32.24	0.02	0.06	32.02	32.549999	32	4600
1713220800	32.22	-0.01	-0.03	32.13	32.479999	31.84	1287
1712961600	32.229999	0.31	0.97	32.189999	32.229999	31.55	3064
1712875200	31.9201	-0.61	-1.87	32.28	32.89	31.9201	3196
1712788800	32.53	0.05	0.15	32.68	32.74	32.17	1380
1712702400	32.479999	0.1	0.31	32.68	32.68	31.86	3340
1712616000	32.38	-0.01	-0.03	32.25	32.509999	32	4797
1712356800	32.39	0.06	0.19	31.8	32.5	31.73	2268
1712270400	32.33	0.23	0.72	32.04	32.33	31.55	1080
1712184000	32.1	-0.14	-0.43	32.35	32.61	31.6	5253
1712097600	32.24	-0.19	-0.59	32.33	32.5735	32.009999	1835
1712011200	32.43	-0.28	-0.86	32.81	32.891399	32.43	3570
1711665600	32.71	0.1	0.31	32.63	32.71	32.5	1970
1711579200	32.61	0.61	1.91	32.42	32.61	31.3201	7532
1711492800	32	-0.88	-2.68	32.9	32.979999	31.87	25454
1711406400	32.88	0.07	0.21	32.82	33.24	32.659999	27640
1711147200	32.81	-0.82	-2.44	33.46	33.46	32.5001	9634
1711060800	33.63	-0.14	-0.41	33.66	33.77	33.33	6749
1710974400	33.77	0.56	1.69	33.259999	33.77	32.99	6460
1710888000	33.21	-0.12	-0.36	33.439999	34.08	33.2017	5518
1710801600	33.33	-0.65	-1.91	33.72	34.05	33.33	3851
1710542400	33.98	0.69	2.07	33.299999	33.98	33.09	8447
1710456000	33.29	-0.09	-0.27	33.299999	33.86	33.002499	15159
1710369600	33.38	-0.09	-0.27	33.229999	33.64	33.2	7597
1710283200	33.47	-0.24	-0.71	33.47	33.84	32.53	5958
1710196800	33.7089	0.27	0.80	33.439999	33.7089	33.159999	6265
1709941200	33.439999	-0.12	-0.36	33.56	33.61	33.1	6220
1709854800	33.56	0.32	0.96	33.2	33.64	33.2	4787
1709768400	33.24	0.06	0.18	33.33	33.46	32.89	9083
1709682000	33.18	-0.3	-0.90	33.57	33.76	32.99	6777
1709595600	33.479999	0.18	0.54	33.25	34.245	33.02	7469
1709336400	33.299999	-0.2	-0.60	33.25	33.56	33.1	4016
1709250000	33.5	0.37	1.12	33.159999	33.5	33.07	4292
1709163600	33.13	-0.27	-0.81	33.4	33.53	32.99	4052
1709077200	33.4	0.41	1.24	33.1	33.4	32.725	5016
1708990800	32.9894	-0.23	-0.69	33.47	33.47	32.939999	4103
1708731600	33.22	0.04	0.12	32.96	33.46	32.96	1710
1708645200	33.18	0.23	0.70	32.979999	33.439999	32.85	6315
1708558800	32.95	0	0.00	32.68	33.209	32.68	5164
1708472400	32.95	-0.12	-0.36	33.11	33.34	32.509999	5551
1708126800	33.07	0.31	0.95	33.06	33.21	32.72	7343
1708040400	32.759999	-0.64	-1.92	32.95	33.49	32.759999	4632
1707954000	33.4	0.52	1.58	33.02	33.64	32.9	4716
1707867600	32.88	-0.38	-1.14	33.36	33.47	32.57	5016
1707781200	33.259999	0.09	0.27	33.22	33.57	33	2462
1707522000	33.17	0.41	1.25	33.18	33.9609	32.79	3409
1707435600	32.759999	0.05	0.15	32.869999	33.39	32.540999	6463
1707349200	32.709899	0.26	0.80	32.09	33.15	32.09	5911
1707262800	32.45	-0.51	-1.55	33.15	33.72	32.45	7471
1707176400	32.96	-0.9	-2.66	33.8	34.08	32.96	6618
1706917200	33.86	0.2	0.59	33.549999	34.02	33.549999	4965
1706830800	33.66	-0.35	-1.03	34.01	34.2256	33.52	4196
1706744400	34.01	-0.43	-1.25	34.4	34.4	33.75	4063
1706658000	34.44	0.06	0.17	34.86	34.86	33.91	2796
1706571600	34.38	-0.12	-0.35	34.43	34.89	34.38	1804
1706312400	34.5	0.11	0.32	34.5	34.79	33.7501	2029
1706226000	34.39	0.07	0.20	33.78	34.39	33.78	3180

Associated Capital

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