AC

Associated Capital Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Associated Capital Group Inc AC NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-1.54 -3.9% 37.93 37.66 39.54 39.35 39.47 13:51:40
more quote information »

AC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week37.8440.1937.0138.5418,2990.090.24%
1 Month36.0440.1932.511536.3819,9121.895.24%
3 Months35.9545.4930.4536.5220,9061.985.51%
6 Months48.1665.4624.3337.4519,285-10.23-21.24%
1 Year38.2665.4624.3337.5012,858-0.33-0.86%
3 Years33.67665.4624.3337.4612,3014.2512.63%
5 Years29.5065.4624.3334.9615,1578.4328.58%

AC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 15 2020 39.47 2.05 5.48% 37.96 40.19 37.96 39,548
Jul 14 2020 37.42 -0.07 -0.19% 37.60 38.32 37.01 12,532
Jul 13 2020 37.49 -0.89 -2.32% 38.89 39.80 37.49 15,352
Jul 10 2020 38.38 0.19 0.5% 37.82 39.21 37.82 7,799
Jul 09 2020 38.19 0.10 0.26% 37.84 39.20 37.09 16,262
Jul 08 2020 38.09 -0.09 -0.24% 38.02 38.95 37.57 14,376
Jul 07 2020 38.18 0.18 0.47% 37.46 38.875 36.81 32,360
Jul 06 2020 38.00 1.88 5.2% 36.58 38.22 36.00 10,773
Jul 02 2020 36.12 0.66 1.86% 36.35 36.35 35.91 8,706
Jul 01 2020 35.46 -1.23 -3.35% 36.65 37.55 35.46 11,969
Jun 30 2020 36.69 0.68 1.89% 35.59 36.89 34.90 18,915
Jun 29 2020 36.01 3.21 9.79% 33.05 36.505 33.05 29,554
Jun 26 2020 32.80 -1.89 -5.45% 34.59 34.99 32.5115 29,149
Jun 25 2020 34.69 0.13 0.38% 34.40 35.36 34.08 13,641
Jun 24 2020 34.56 0.35 1.02% 33.84 35.29 33.49 19,328
Jun 23 2020 34.21 -0.78 -2.23% 35.76 35.91 34.20 18,527
Jun 22 2020 34.99 -0.47 -1.33% 35.35 36.64 34.11 28,821
Jun 19 2020 35.46 -0.39 -1.09% 36.47 36.90 34.89 20,368
Jun 18 2020 35.85 -0.35 -0.97% 36.04 36.50 35.20 30,342
Jun 17 2020 36.20 -1.45 -3.85% 37.67 37.8499 36.10 24,942
Jun 16 2020 37.65 1.53 4.24% 37.28 38.03 36.27 13,282
See More Historical Prices »
Your Recent History
NYSE
AC
Associated..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200716 18:11:25