Yahoo

Mail

Singapore markets closed

Straits Times Index
3,426.47
-3.98(-0.12%)
Nikkei
37,667.41
-202.10(-0.53%)
Hang Seng
17,021.31
+16.34(+0.10%)
FTSE 100
8,285.71
+99.36(+1.21%)
Bitcoin USD
68,035.70
+957.98(+1.43%)
CMC Crypto 200
1,374.09
+43.48(+3.27%)

Associated Capital Group, Inc. (AC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

33.51

+0.05

(+0.15%)

At close: 03:32PM EDT

33.51

-0.20

(-0.60%)

After hours:

04:00PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	33.18	33.71	33.12	33.51	33.51	1,600
25 Jul 2024	32.76	34.02	32.76	33.46	33.46	5,400
24 Jul 2024	32.33	33.19	32.33	33.03	33.03	2,200
23 Jul 2024	32.78	33.23	32.78	32.81	32.81	2,400
22 Jul 2024	32.59	33.44	32.20	32.90	32.90	4,800
19 Jul 2024	32.48	33.22	32.48	32.87	32.87	4,100
18 Jul 2024	32.37	33.14	32.37	32.85	32.85	7,100
17 Jul 2024	31.73	32.90	31.73	32.85	32.85	7,800
16 Jul 2024	31.15	32.04	31.15	31.97	31.97	3,100
15 Jul 2024	29.80	31.36	29.80	31.28	31.28	6,500
12 Jul 2024	30.03	31.30	29.62	30.00	30.00	100,100
11 Jul 2024	30.21	30.56	29.95	30.06	30.06	17,100
10 Jul 2024	29.31	30.07	29.31	29.78	29.78	27,100
09 Jul 2024	29.75	29.92	28.58	29.82	29.82	13,900
08 Jul 2024	30.24	30.57	29.59	29.96	29.96	11,500
05 Jul 2024	32.40	32.86	29.57	29.65	29.65	13,900
03 Jul 2024	32.76	33.29	32.40	32.49	32.49	5,600
02 Jul 2024	32.86	33.42	32.57	32.96	32.96	3,500
01 Jul 2024	34.00	34.00	32.50	32.86	32.86	10,900
28 Jun 2024	33.88	34.22	33.75	34.02	34.02	5,900
27 Jun 2024	33.80	34.23	33.75	34.14	34.14	14,500
26 Jun 2024	33.42	34.10	33.42	34.10	34.10	1,800
25 Jun 2024	33.86	34.50	33.86	34.28	34.28	20,100
24 Jun 2024	33.82	34.43	33.59	34.36	34.36	9,500
21 Jun 2024	33.29	34.27	31.79	34.11	34.11	29,600
20 Jun 2024	33.75	34.22	33.67	34.17	34.17	3,000
18 Jun 2024	34.01	34.06	33.88	33.93	33.93	4,000
17 Jun 2024	33.20	33.90	33.20	33.90	33.90	1,700
14 Jun 2024	33.55	33.81	33.55	33.78	33.78	800
14 Jun 2024	0.1 Dividend
13 Jun 2024	34.00	34.75	34.00	34.30	34.20	5,000
12 Jun 2024	33.22	34.40	33.00	34.40	34.30	2,200
11 Jun 2024	33.85	34.36	32.04	34.36	34.26	3,300
10 Jun 2024	33.88	34.32	33.88	34.30	34.20	1,900
07 Jun 2024	33.72	34.39	33.72	34.24	34.14	1,700
06 Jun 2024	34.09	34.60	34.09	34.60	34.50	1,700
05 Jun 2024	33.99	34.62	33.99	34.58	34.48	3,400
04 Jun 2024	34.20	34.45	33.94	33.94	33.84	2,600
03 Jun 2024	33.85	34.68	33.85	34.60	34.50	3,900
31 May 2024	33.83	34.35	33.68	34.35	34.25	7,200
30 May 2024	33.89	34.38	33.75	34.38	34.28	2,200
29 May 2024	33.40	34.25	33.40	33.85	33.75	2,600
28 May 2024	33.87	34.24	33.87	34.17	34.07	900
24 May 2024	33.38	34.35	33.30	34.35	34.25	5,300
23 May 2024	32.99	33.98	32.99	33.73	33.63	1,900
22 May 2024	33.80	34.36	33.54	34.36	34.26	5,400
21 May 2024	34.04	34.04	33.46	33.55	33.45	3,000
20 May 2024	33.87	34.50	33.87	33.98	33.88	2,700
17 May 2024	34.10	34.22	34.10	34.22	34.12	1,300
16 May 2024	34.00	34.60	34.00	34.38	34.28	3,400
15 May 2024	33.58	33.99	33.00	33.99	33.89	8,800
14 May 2024	32.95	33.85	32.90	33.85	33.75	3,500
13 May 2024	32.89	33.31	32.81	33.19	33.09	4,700
10 May 2024	33.25	33.25	32.88	32.92	32.82	2,200
09 May 2024	32.37	33.35	32.29	33.35	33.25	6,500
08 May 2024	31.96	32.43	31.88	32.38	32.29	4,700
07 May 2024	32.45	32.45	31.40	32.13	32.04	5,600
06 May 2024	32.15	32.60	32.00	32.27	32.18	1,600
03 May 2024	31.75	32.40	31.12	32.40	32.31	3,900
02 May 2024	32.45	32.50	32.30	32.35	32.26	1,700
01 May 2024	32.22	32.50	32.15	32.15	32.06	5,000
30 Apr 2024	32.15	32.49	32.15	32.49	32.40	2,800
29 Apr 2024	32.30	32.49	32.19	32.49	32.40	3,200
26 Apr 2024	32.21	32.38	32.00	32.33	32.24	4,700
25 Apr 2024	32.41	32.50	32.30	32.37	32.27	2,000
24 Apr 2024	32.91	32.91	32.58	32.78	32.68	1,600
23 Apr 2024	32.06	32.89	32.06	32.72	32.62	2,800
22 Apr 2024	32.35	32.75	32.35	32.43	32.34	4,600
19 Apr 2024	32.29	32.52	32.28	32.28	32.19	1,100
18 Apr 2024	32.02	32.53	32.02	32.53	32.44	3,200
17 Apr 2024	32.48	32.48	31.98	32.30	32.21	4,000
16 Apr 2024	32.02	32.55	32.00	32.24	32.15	4,600
15 Apr 2024	32.13	32.48	32.13	32.22	32.13	1,300
12 Apr 2024	31.84	32.23	31.84	32.23	32.14	3,100
11 Apr 2024	32.28	32.89	31.92	31.92	31.83	3,200
10 Apr 2024	32.68	32.74	32.37	32.53	32.44	1,400
09 Apr 2024	32.68	32.68	32.48	32.48	32.39	3,300
08 Apr 2024	32.08	32.51	32.05	32.38	32.29	4,800
05 Apr 2024	31.73	32.46	31.73	32.39	32.30	2,300
04 Apr 2024	31.55	32.33	31.55	32.33	32.24	1,100
03 Apr 2024	32.35	32.50	31.60	32.10	32.01	5,300
02 Apr 2024	32.01	32.57	32.01	32.24	32.15	1,800
01 Apr 2024	32.49	32.89	32.43	32.43	32.34	3,600
28 Mar 2024	32.63	32.71	32.50	32.71	32.61	2,000
27 Mar 2024	32.42	32.61	31.32	32.61	32.51	7,500
26 Mar 2024	32.90	32.90	31.87	32.00	31.91	25,500
25 Mar 2024	32.82	33.12	32.66	32.88	32.78	27,600
22 Mar 2024	32.80	33.20	32.50	32.81	32.71	9,600
21 Mar 2024	33.44	33.69	33.33	33.63	33.53	6,700
20 Mar 2024	32.99	33.77	32.99	33.77	33.67	6,500
19 Mar 2024	33.28	33.65	33.20	33.21	33.11	5,500
18 Mar 2024	33.35	34.05	33.33	33.33	33.23	3,900
15 Mar 2024	33.47	33.98	33.09	33.98	33.88	8,400
14 Mar 2024	33.35	33.55	33.00	33.29	33.19	15,200
13 Mar 2024	33.20	33.55	33.20	33.38	33.28	7,600
12 Mar 2024	33.39	33.62	32.53	33.47	33.37	6,000
11 Mar 2024	33.20	33.71	33.16	33.71	33.61	6,300
08 Mar 2024	33.15	33.59	33.10	33.44	33.34	6,200
07 Mar 2024	33.20	33.56	33.20	33.56	33.46	4,800
06 Mar 2024	33.06	33.46	32.89	33.24	33.14	9,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,426.47-3.98(-0.12%)

Nikkei37,667.41-202.10(-0.53%)

Hang Seng17,021.31+16.34(+0.10%)

FTSE 1008,285.71+99.36(+1.21%)

Bitcoin USD68,035.70+957.98(+1.43%)

CMC Crypto 2001,374.09+43.48(+3.27%)

Associated Capital Group, Inc. (AC)

Straits Times Index
3,426.47
-3.98(-0.12%)

Nikkei
37,667.41
-202.10(-0.53%)

Hang Seng
17,021.31
+16.34(+0.10%)

FTSE 100
8,285.71
+99.36(+1.21%)

Bitcoin USD
68,035.70
+957.98(+1.43%)

CMC Crypto 200
1,374.09
+43.48(+3.27%)