Singapore markets closed

Associated Capital Group, Inc. (AC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.85-0.32 (-0.94%)
At close: 03:07PM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202433.4034.2533.4033.8533.852,600
28 May 202433.8734.2433.8734.1734.17900
24 May 202433.3834.3533.3034.3534.355,300
23 May 202432.9933.9832.9933.7333.731,900
22 May 202433.8034.3633.5434.3634.365,400
21 May 202434.0434.0433.4633.5533.553,000
20 May 202433.8734.5033.8733.9833.982,700
17 May 202434.1034.2234.1034.2234.221,300
16 May 202434.0034.6034.0034.3834.383,400
15 May 202433.5833.9933.0033.9933.998,800
14 May 202432.9533.8532.9033.8533.853,500
13 May 202432.8933.3132.8133.1933.194,700
10 May 202433.2533.2532.8832.9232.922,200
09 May 202432.3733.3532.2933.3533.356,500
08 May 202431.9632.4331.8832.3832.384,700
07 May 202432.4532.4531.4032.1332.135,600
06 May 202432.1532.6032.0032.2732.271,600
03 May 202431.7532.4031.1232.4032.403,900
02 May 202432.4532.5032.3032.3532.351,700
01 May 202432.2232.5032.1532.1532.155,000
30 Apr 202432.1532.4932.1532.4932.492,800
29 Apr 202432.3032.4932.1932.4932.493,200
26 Apr 202432.2132.3832.0032.3332.334,700
25 Apr 202432.4132.5032.3032.3732.372,000
24 Apr 202432.9132.9132.5832.7832.781,600
23 Apr 202432.0632.8932.0632.7232.722,800
22 Apr 202432.3532.7532.3532.4332.434,600
19 Apr 202432.2932.5232.2832.2832.281,100
18 Apr 202432.0232.5332.0232.5332.533,200
17 Apr 202432.4832.4831.9832.3032.304,000
16 Apr 202432.0232.5532.0032.2432.244,600
15 Apr 202432.1332.4832.1332.2232.221,300
12 Apr 202431.8432.2331.8432.2332.233,100
11 Apr 202432.2832.8931.9231.9231.923,200
10 Apr 202432.6832.7432.3732.5332.531,400
09 Apr 202432.6832.6832.4832.4832.483,300
08 Apr 202432.0832.5132.0532.3832.384,800
05 Apr 202431.7332.4631.7332.3932.392,300
04 Apr 202431.5532.3331.5532.3332.331,100
03 Apr 202432.3532.5031.6032.1032.105,300
02 Apr 202432.0132.5732.0132.2432.241,800
01 Apr 202432.4932.8932.4332.4332.433,600
28 Mar 202432.6332.7132.5032.7132.712,000
27 Mar 202432.4232.6131.3232.6132.617,500
26 Mar 202432.9032.9031.8732.0032.0025,500
25 Mar 202432.8233.1232.6632.8832.8827,600
22 Mar 202432.8033.2032.5032.8132.819,600
21 Mar 202433.4433.6933.3333.6333.636,700
20 Mar 202432.9933.7732.9933.7733.776,500
19 Mar 202433.2833.6533.2033.2133.215,500
18 Mar 202433.3534.0533.3333.3333.333,900
15 Mar 202433.4733.9833.0933.9833.988,400
14 Mar 202433.3533.5533.0033.2933.2915,200
13 Mar 202433.2033.5533.2033.3833.387,600
12 Mar 202433.3933.6232.5333.4733.476,000
11 Mar 202433.2033.7133.1633.7133.716,300
08 Mar 202433.1533.5933.1033.4433.446,200
07 Mar 202433.2033.5633.2033.5633.564,800
06 Mar 202433.0633.4632.8933.2433.249,100
05 Mar 202433.5733.6032.9933.1833.186,800
04 Mar 202433.2734.2433.0233.4833.487,500
01 Mar 202433.4133.5633.1033.3033.304,000
29 Feb 202433.1033.5033.0733.5033.504,300
28 Feb 202433.4033.4732.9933.1333.134,100
27 Feb 202432.7233.4032.7233.4033.404,900
26 Feb 202432.9433.2432.9432.9932.994,100
23 Feb 202433.0733.2233.0733.2233.221,700
22 Feb 202432.9633.4432.9533.1833.186,300
21 Feb 202432.6833.2132.6832.9532.955,200
20 Feb 202432.9233.3432.5132.9532.955,600
16 Feb 202432.8933.2132.7233.0733.077,300
15 Feb 202432.9533.4532.7632.7632.764,600
14 Feb 202433.0033.4032.9033.4033.404,700
13 Feb 202433.4733.4732.5732.8832.885,000
12 Feb 202433.0033.5033.0033.2633.262,500
09 Feb 202433.1833.9632.7933.1733.173,400
08 Feb 202433.1633.3932.5432.7632.766,500
07 Feb 202432.0933.1432.0932.7132.715,900
06 Feb 202433.1533.4032.4532.4532.457,500
05 Feb 202433.8033.8232.9632.9632.966,600
02 Feb 202433.5534.0033.5533.8633.865,000
01 Feb 202433.6234.2333.5233.6633.664,200
31 Jan 202433.8634.2933.7534.0134.014,100
30 Jan 202434.0034.4433.9134.4434.442,800
29 Jan 202434.8934.8934.3834.3834.381,800
26 Jan 202433.7534.7933.7534.5034.502,000
25 Jan 202433.8234.3933.8234.3934.393,200
24 Jan 202434.5734.5734.3234.3234.323,100
23 Jan 202434.6535.1434.1034.1534.155,100
22 Jan 202434.0834.6834.0834.6734.675,900
19 Jan 202434.0634.3033.8634.2534.257,400
18 Jan 202434.0134.3433.9234.2834.287,500
17 Jan 202434.1034.2434.1034.1034.102,600
16 Jan 202434.0634.1634.0634.1634.161,100
12 Jan 202434.3034.3234.3034.3134.311,600
11 Jan 202434.3534.4033.8034.0534.0511,100
10 Jan 202433.8534.7233.8534.3434.344,500
09 Jan 202434.1034.1533.8033.8933.892,100
08 Jan 202434.5034.5033.5833.9933.995,200
05 Jan 202433.9635.1533.9634.4034.406,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...