Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,212.64
-6.36(-0.20%)
Nikkei
27,385.25
-34.36(-0.13%)
Hang Seng
19,915.68
-133.96(-0.67%)
FTSE 100
7,405.45
-94.15(-1.26%)
BTC-USD
27,890.27
-611.77(-2.15%)
CMC Crypto 200
606.98
-11.41(-1.84%)

Associated Capital Group, Inc. (AC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

37.12

-0.32

(-0.86%)

As of 11:48AM EDT. Market open.

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	37.96	37.96	37.12	37.12	37.12	494
23 Mar 2023	37.29	37.53	37.29	37.44	37.44	2,400
22 Mar 2023	37.28	37.77	36.95	37.22	37.22	6,200
21 Mar 2023	36.35	37.60	36.35	37.05	37.05	6,000
20 Mar 2023	36.90	37.11	36.90	37.11	37.11	3,500
17 Mar 2023	37.22	38.09	36.88	36.88	36.88	7,300
16 Mar 2023	36.66	37.10	36.66	37.10	37.10	2,700
15 Mar 2023	36.77	37.34	36.56	36.56	36.56	7,900
14 Mar 2023	36.50	37.47	36.50	37.10	37.10	6,500
13 Mar 2023	35.53	36.26	35.53	35.80	35.80	5,000
10 Mar 2023	36.45	36.51	35.80	35.80	35.80	6,900
09 Mar 2023	36.51	36.86	36.01	36.01	36.01	5,800
08 Mar 2023	36.35	36.91	36.17	36.31	36.31	6,500
07 Mar 2023	36.65	36.96	36.34	36.36	36.36	5,000
06 Mar 2023	35.72	36.50	35.72	36.23	36.23	11,600
03 Mar 2023	36.65	37.02	36.65	37.02	37.02	2,800
02 Mar 2023	36.29	36.65	36.02	36.34	36.34	7,100
01 Mar 2023	36.29	36.72	35.52	35.52	35.52	3,700
28 Feb 2023	37.16	37.71	36.02	36.02	36.02	11,400
27 Feb 2023	37.13	37.22	36.92	36.96	36.96	1,000
24 Feb 2023	36.51	36.76	36.16	36.16	36.16	3,900
23 Feb 2023	36.15	36.99	36.15	36.15	36.15	10,000
22 Feb 2023	36.00	36.26	36.00	36.00	36.00	10,100
21 Feb 2023	37.01	37.01	35.35	35.54	35.54	16,900
17 Feb 2023	36.95	37.92	36.85	36.85	36.85	7,200
16 Feb 2023	37.25	37.82	36.73	36.73	36.73	5,200
15 Feb 2023	37.00	37.87	37.00	37.40	37.40	2,400
14 Feb 2023	37.00	37.49	36.90	36.90	36.90	3,000
13 Feb 2023	36.45	37.42	36.45	36.81	36.81	2,500
10 Feb 2023	36.86	37.22	36.26	36.26	36.26	2,000
09 Feb 2023	36.63	37.40	36.63	37.12	37.12	4,800
08 Feb 2023	37.00	37.49	36.19	36.19	36.19	7,600
07 Feb 2023	36.50	37.00	36.50	37.00	37.00	3,600
06 Feb 2023	36.50	37.13	36.50	37.08	37.08	1,800
03 Feb 2023	36.86	37.06	36.86	37.06	37.06	1,500
02 Feb 2023	39.79	39.79	38.61	38.61	38.61	5,500
01 Feb 2023	37.88	38.68	37.88	38.68	38.68	3,100
31 Jan 2023	36.25	38.27	36.05	38.05	38.05	8,600
30 Jan 2023	36.65	37.39	36.01	36.01	36.01	1,800
27 Jan 2023	37.03	37.84	37.03	37.84	37.84	3,700
26 Jan 2023	36.36	37.22	36.36	36.94	36.94	1,400
25 Jan 2023	36.56	37.08	36.50	37.03	37.03	3,100
24 Jan 2023	37.53	37.74	37.53	37.74	37.74	900
23 Jan 2023	38.05	38.44	37.60	38.01	38.01	4,300
20 Jan 2023	37.75	38.04	37.75	38.04	38.04	1,500
19 Jan 2023	36.86	37.36	36.86	37.36	37.36	1,600
18 Jan 2023	37.96	37.96	36.71	36.71	36.71	4,900
17 Jan 2023	37.36	38.03	36.80	37.00	37.00	4,700
13 Jan 2023	40.50	40.98	38.61	38.71	38.71	8,500
12 Jan 2023	40.61	40.61	39.81	39.97	39.97	3,800
11 Jan 2023	40.09	40.49	39.75	40.34	40.34	1,800
10 Jan 2023	39.75	40.75	39.75	40.32	40.32	3,400
09 Jan 2023	39.80	40.10	39.49	39.49	39.49	2,500
06 Jan 2023	39.71	40.19	39.71	40.19	40.19	1,400
05 Jan 2023	40.38	40.38	39.18	39.18	39.18	3,100
04 Jan 2023	40.95	41.81	39.81	39.81	39.81	3,800
03 Jan 2023	41.08	41.49	40.11	41.49	41.49	1,300
30 Dec 2022	41.00	41.99	41.00	41.99	41.99	1,500
29 Dec 2022	41.05	41.98	41.05	41.98	41.98	1,400
28 Dec 2022	41.04	41.04	41.04	41.04	41.04	500
27 Dec 2022	41.13	41.88	40.52	40.52	40.52	2,000
23 Dec 2022	42.95	42.97	40.69	40.69	40.69	2,700
22 Dec 2022	41.52	42.01	40.88	41.23	41.23	3,700
21 Dec 2022	41.70	41.70	41.31	41.31	41.31	1,000
20 Dec 2022	39.42	41.24	39.42	40.91	40.91	3,100
19 Dec 2022	39.37	40.00	39.37	39.47	39.47	2,400
16 Dec 2022	40.59	40.61	40.50	40.61	40.61	5,900
15 Dec 2022	40.78	41.36	40.42	41.35	41.35	4,200
14 Dec 2022	40.02	41.58	40.02	41.45	41.45	3,300
13 Dec 2022	40.68	42.49	40.68	42.49	42.49	1,900
12 Dec 2022	41.67	41.67	40.90	40.90	40.90	1,200
09 Dec 2022	42.88	42.88	41.77	41.77	41.77	2,300
08 Dec 2022	41.88	41.88	41.88	41.88	41.88	700
07 Dec 2022	42.43	42.43	41.88	41.88	41.88	600
06 Dec 2022	41.92	42.68	40.92	42.68	42.68	8,100
05 Dec 2022	41.65	42.23	40.67	42.07	42.07	3,400
02 Dec 2022	40.41	41.64	40.41	41.64	41.64	2,400
01 Dec 2022	38.13	40.45	38.13	40.30	40.30	3,200
30 Nov 2022	39.45	40.45	38.00	40.45	40.45	5,400
29 Nov 2022	40.98	40.98	38.60	38.60	38.60	1,700
28 Nov 2022	41.19	42.00	40.37	40.37	40.37	1,500
25 Nov 2022	40.60	40.60	40.60	40.60	40.60	-
23 Nov 2022	40.60	40.60	40.60	40.60	40.60	600
22 Nov 2022	41.00	41.00	40.18	40.95	40.95	1,000
21 Nov 2022	40.82	40.82	40.77	40.77	40.77	900
18 Nov 2022	40.45	40.71	40.45	40.71	40.71	1,100
17 Nov 2022	38.61	40.20	38.61	40.17	40.17	10,200
16 Nov 2022	41.21	41.21	38.59	39.26	39.26	17,500
15 Nov 2022	40.35	41.15	40.35	41.15	41.15	2,600
14 Nov 2022	40.05	40.06	40.05	40.06	40.06	1,600
11 Nov 2022	41.06	41.19	41.06	41.19	41.19	1,200
10 Nov 2022	40.37	40.96	39.56	40.78	40.78	5,500
09 Nov 2022	40.39	40.50	39.51	39.61	39.61	3,400
08 Nov 2022	40.25	40.48	39.71	40.47	40.47	7,400
07 Nov 2022	41.63	41.63	40.26	40.26	40.26	1,500
04 Nov 2022	40.55	41.29	40.55	41.29	41.29	4,300
03 Nov 2022	41.38	41.38	40.66	41.38	41.38	1,600
02 Nov 2022	41.62	42.53	41.45	41.45	41.45	3,100
01 Nov 2022	40.41	41.75	40.41	41.01	41.01	2,900
31 Oct 2022	39.93	41.60	39.93	40.30	40.30	7,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,212.64-6.36(-0.20%)

Nikkei27,385.25-34.36(-0.13%)

Hang Seng19,915.68-133.96(-0.67%)

FTSE 1007,405.45-94.15(-1.26%)

BTC-USD27,890.27-611.77(-2.15%)

CMC Crypto 200606.98-11.41(-1.84%)

Associated Capital Group, Inc. (AC)

Straits Times Index
3,212.64
-6.36(-0.20%)

Nikkei
27,385.25
-34.36(-0.13%)

Hang Seng
19,915.68
-133.96(-0.67%)

FTSE 100
7,405.45
-94.15(-1.26%)

BTC-USD
27,890.27
-611.77(-2.15%)

CMC Crypto 200
606.98
-11.41(-1.84%)