Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
63,612.30
+1,896.24(+3.07%)
CMC Crypto 200
1,368.52
+55.89(+4.26%)

Associated Capital Group, Inc. (AC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

32.28

-0.25

(-0.77%)

At close: 04:00PM EDT

32.28

-0.25

(-0.77%)

After hours:

04:00PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	32.29	32.52	32.28	32.28	32.28	1,100
18 Apr 2024	32.02	32.53	32.02	32.53	32.53	3,200
17 Apr 2024	32.48	32.48	31.98	32.30	32.30	4,000
16 Apr 2024	32.02	32.55	32.00	32.24	32.24	4,600
15 Apr 2024	32.13	32.48	32.13	32.22	32.22	1,300
12 Apr 2024	31.84	32.23	31.84	32.23	32.23	3,100
11 Apr 2024	32.28	32.89	31.92	31.92	31.92	3,200
10 Apr 2024	32.68	32.74	32.37	32.53	32.53	1,400
09 Apr 2024	32.68	32.68	32.48	32.48	32.48	3,300
08 Apr 2024	32.08	32.51	32.05	32.38	32.38	4,800
05 Apr 2024	31.73	32.46	31.73	32.39	32.39	2,300
04 Apr 2024	31.55	32.33	31.55	32.33	32.33	1,100
03 Apr 2024	32.35	32.50	31.60	32.10	32.10	5,300
02 Apr 2024	32.01	32.57	32.01	32.24	32.24	1,800
01 Apr 2024	32.49	32.89	32.43	32.43	32.43	3,600
28 Mar 2024	32.63	32.71	32.50	32.71	32.71	2,000
27 Mar 2024	32.42	32.61	31.32	32.61	32.61	7,500
26 Mar 2024	32.90	32.90	31.87	32.00	32.00	25,500
25 Mar 2024	32.82	33.12	32.66	32.88	32.88	27,600
22 Mar 2024	32.80	33.20	32.50	32.81	32.81	9,600
21 Mar 2024	33.44	33.69	33.33	33.63	33.63	6,700
20 Mar 2024	32.99	33.77	32.99	33.77	33.77	6,500
19 Mar 2024	33.28	33.65	33.20	33.21	33.21	5,500
18 Mar 2024	33.35	34.05	33.33	33.33	33.33	3,900
15 Mar 2024	33.47	33.98	33.09	33.98	33.98	8,400
14 Mar 2024	33.35	33.55	33.00	33.29	33.29	15,200
13 Mar 2024	33.20	33.55	33.20	33.38	33.38	7,600
12 Mar 2024	33.39	33.62	32.53	33.47	33.47	6,000
11 Mar 2024	33.20	33.71	33.16	33.71	33.71	6,300
08 Mar 2024	33.15	33.59	33.10	33.44	33.44	6,200
07 Mar 2024	33.20	33.56	33.20	33.56	33.56	4,800
06 Mar 2024	33.06	33.46	32.89	33.24	33.24	9,100
05 Mar 2024	33.57	33.60	32.99	33.18	33.18	6,800
04 Mar 2024	33.27	34.24	33.02	33.48	33.48	7,500
01 Mar 2024	33.41	33.56	33.10	33.30	33.30	4,000
29 Feb 2024	33.10	33.50	33.07	33.50	33.50	4,300
28 Feb 2024	33.40	33.47	32.99	33.13	33.13	4,100
27 Feb 2024	32.72	33.40	32.72	33.40	33.40	4,900
26 Feb 2024	32.94	33.24	32.94	32.99	32.99	4,100
23 Feb 2024	33.07	33.22	33.07	33.22	33.22	1,700
22 Feb 2024	32.96	33.44	32.95	33.18	33.18	6,300
21 Feb 2024	32.68	33.21	32.68	32.95	32.95	5,200
20 Feb 2024	32.92	33.34	32.51	32.95	32.95	5,600
16 Feb 2024	32.89	33.21	32.72	33.07	33.07	7,300
15 Feb 2024	32.95	33.45	32.76	32.76	32.76	4,600
14 Feb 2024	33.00	33.40	32.90	33.40	33.40	4,700
13 Feb 2024	33.47	33.47	32.57	32.88	32.88	5,000
12 Feb 2024	33.00	33.50	33.00	33.26	33.26	2,500
09 Feb 2024	33.18	33.96	32.79	33.17	33.17	3,400
08 Feb 2024	33.16	33.39	32.54	32.76	32.76	6,500
07 Feb 2024	32.09	33.14	32.09	32.71	32.71	5,900
06 Feb 2024	33.15	33.40	32.45	32.45	32.45	7,500
05 Feb 2024	33.80	33.82	32.96	32.96	32.96	6,600
02 Feb 2024	33.55	34.00	33.55	33.86	33.86	5,000
01 Feb 2024	33.62	34.23	33.52	33.66	33.66	4,200
31 Jan 2024	33.86	34.29	33.75	34.01	34.01	4,100
30 Jan 2024	34.00	34.44	33.91	34.44	34.44	2,800
29 Jan 2024	34.89	34.89	34.38	34.38	34.38	1,800
26 Jan 2024	33.75	34.79	33.75	34.50	34.50	2,000
25 Jan 2024	33.82	34.39	33.82	34.39	34.39	3,200
24 Jan 2024	34.57	34.57	34.32	34.32	34.32	3,100
23 Jan 2024	34.65	35.14	34.10	34.15	34.15	5,100
22 Jan 2024	34.08	34.68	34.08	34.67	34.67	5,900
19 Jan 2024	34.06	34.30	33.86	34.25	34.25	7,400
18 Jan 2024	34.01	34.34	33.92	34.28	34.28	7,500
17 Jan 2024	34.10	34.24	34.10	34.10	34.10	2,600
16 Jan 2024	34.06	34.16	34.06	34.16	34.16	1,100
12 Jan 2024	34.30	34.32	34.30	34.31	34.31	1,600
11 Jan 2024	34.35	34.40	33.80	34.05	34.05	11,100
10 Jan 2024	33.85	34.72	33.85	34.34	34.34	4,500
09 Jan 2024	34.10	34.15	33.80	33.89	33.89	2,100
08 Jan 2024	34.50	34.50	33.58	33.99	33.99	5,200
05 Jan 2024	33.96	35.15	33.96	34.40	34.40	6,100
04 Jan 2024	35.59	35.64	34.93	34.93	34.93	2,000
03 Jan 2024	35.41	35.59	34.85	35.23	35.23	5,900
02 Jan 2024	35.32	35.75	34.87	35.00	35.00	3,000
29 Dec 2023	35.50	35.73	35.05	35.71	35.71	3,600
28 Dec 2023	33.87	35.77	33.87	35.71	35.71	5,400
27 Dec 2023	35.84	35.86	34.40	35.30	35.30	10,100
26 Dec 2023	36.20	36.60	34.97	35.76	35.76	5,200
22 Dec 2023	36.65	36.65	35.95	36.23	36.23	2,700
21 Dec 2023	36.72	36.72	35.92	36.30	36.30	4,300
20 Dec 2023	36.26	36.63	36.13	36.50	36.50	4,300
19 Dec 2023	35.15	36.50	35.15	35.96	35.96	5,900
18 Dec 2023	35.21	35.71	35.00	35.22	35.22	4,900
15 Dec 2023	34.64	35.04	34.46	35.02	35.02	8,000
14 Dec 2023	34.89	36.05	34.85	34.85	34.85	5,200
13 Dec 2023	34.62	35.53	34.35	34.61	34.61	9,200
12 Dec 2023	34.10	34.79	34.10	34.28	34.28	5,800
11 Dec 2023	33.55	34.40	33.55	34.30	34.30	3,500
08 Dec 2023	33.94	34.22	33.87	34.22	34.22	1,700
07 Dec 2023	33.35	33.63	33.33	33.60	33.60	6,000
06 Dec 2023	33.32	33.58	33.13	33.49	33.49	5,300
05 Dec 2023	34.58	35.54	33.62	33.65	33.65	19,600
04 Dec 2023	33.32	33.68	33.02	33.41	33.41	34,800
01 Dec 2023	33.44	33.64	33.40	33.64	33.64	3,100
30 Nov 2023	33.49	33.62	33.26	33.62	33.62	7,500
30 Nov 2023	0.1 Dividend
29 Nov 2023	33.15	33.59	33.15	33.59	33.49	1,800
28 Nov 2023	33.35	33.51	33.20	33.42	33.32	4,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD63,612.30+1,896.24(+3.07%)

CMC Crypto 2001,368.52+55.89(+4.26%)

Associated Capital Group, Inc. (AC)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
63,612.30
+1,896.24(+3.07%)

CMC Crypto 200
1,368.52
+55.89(+4.26%)