ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

AC Associated Capital Group Inc

32.51
-0.10 (-0.31%)
Last Updated: 14:45:42
Delayed by 15 minutes

AC Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 32.61 0.61 1.91% 32.42 32.61 31.3201 7,532
Mar 26 2024 32.00 -0.88 -2.68% 32.90 32.98 31.87 25,454
Mar 25 2024 32.88 0.07 0.21% 32.82 33.24 32.66 27,640
Mar 22 2024 32.81 -0.82 -2.44% 33.46 33.46 32.5001 9,634
Mar 21 2024 33.63 -0.14 -0.41% 33.66 33.77 33.33 6,749
Mar 20 2024 33.77 0.56 1.69% 33.26 33.77 32.99 6,460
Mar 19 2024 33.21 -0.12 -0.36% 33.44 34.08 33.2017 5,518
Mar 18 2024 33.33 -0.65 -1.91% 33.72 34.05 33.33 3,851
Mar 15 2024 33.98 0.69 2.07% 33.30 33.98 33.09 8,446
Mar 14 2024 33.29 -0.09 -0.27% 33.30 33.86 33.0025 15,159
Mar 13 2024 33.38 -0.09 -0.27% 33.23 33.64 33.20 7,597
Mar 12 2024 33.47 -0.24 -0.71% 33.47 33.84 32.53 5,958
Mar 11 2024 33.7089 0.27 0.80% 33.44 33.7089 33.16 6,265
Mar 08 2024 33.44 -0.12 -0.36% 33.56 33.61 33.10 6,220
Mar 07 2024 33.56 0.32 0.96% 33.20 33.64 33.20 4,787
Mar 06 2024 33.24 0.06 0.18% 33.33 33.46 32.89 9,083
Mar 05 2024 33.18 -0.30 -0.90% 33.57 33.76 32.99 6,777
Mar 04 2024 33.48 0.18 0.54% 33.25 34.245 33.02 7,469
Mar 01 2024 33.30 -0.20 -0.60% 33.25 33.56 33.10 4,016
Feb 29 2024 33.50 0.37 1.12% 33.16 33.50 33.07 4,292
Feb 28 2024 33.13 -0.27 -0.81% 33.40 33.53 32.99 4,052
Feb 27 2024 33.40 0.41 1.24% 33.10 33.40 32.725 5,016
Feb 26 2024 32.9894 -0.23 -0.69% 33.47 33.47 32.94 4,103
Feb 23 2024 33.22 0.04 0.12% 32.96 33.46 32.96 1,710
Feb 22 2024 33.18 0.23 0.70% 32.98 33.44 32.85 6,315
Feb 21 2024 32.95 0.00 0.00% 32.68 33.209 32.68 5,164
Feb 20 2024 32.95 -0.12 -0.36% 33.11 33.34 32.51 5,551
Feb 16 2024 33.07 0.31 0.95% 33.06 33.21 32.72 7,343
Feb 15 2024 32.76 -0.64 -1.92% 32.95 33.49 32.76 4,632
Feb 14 2024 33.40 0.52 1.58% 33.02 33.64 32.90 4,716
Feb 13 2024 32.88 -0.38 -1.14% 33.47 33.47 32.57 5,015
Feb 12 2024 33.26 0.09 0.27% 33.22 33.57 33.00 2,462
Feb 09 2024 33.17 0.41 1.25% 33.18 33.9609 32.79 3,409
Feb 08 2024 32.76 0.05 0.15% 32.87 33.39 32.541 6,463
Feb 07 2024 32.7099 0.26 0.80% 32.09 33.15 32.09 5,911
Feb 06 2024 32.45 -0.51 -1.55% 33.15 33.72 32.45 7,471
Feb 05 2024 32.96 -0.90 -2.66% 33.80 34.08 32.96 6,618
Feb 02 2024 33.86 0.20 0.59% 33.55 34.02 33.55 4,965
Feb 01 2024 33.66 -0.35 -1.03% 34.01 34.2256 33.52 4,196
Jan 31 2024 34.01 -0.43 -1.25% 34.40 34.40 33.75 4,063
Jan 30 2024 34.44 0.06 0.17% 34.86 34.86 33.91 2,796
Jan 29 2024 34.38 -0.12 -0.35% 34.43 34.89 34.38 1,804
Jan 26 2024 34.50 0.11 0.32% 34.50 34.79 33.7501 2,029
Jan 25 2024 34.39 0.07 0.20% 33.78 34.39 33.78 3,180
Jan 24 2024 34.32 0.17 0.50% 34.57 34.57 33.89 3,095
Jan 23 2024 34.15 -0.52 -1.50% 34.71 35.14 34.10 5,117
Jan 22 2024 34.67 0.42 1.23% 34.48 34.68 34.06 5,890
Jan 19 2024 34.25 -0.03 -0.09% 34.30 34.3007 33.8606 7,367
Jan 18 2024 34.28 0.18 0.53% 34.21 34.44 33.925 7,486
Jan 17 2024 34.10 -0.06 -0.18% 34.10 34.24 34.10 2,551
Jan 16 2024 34.16 -0.15 -0.44% 34.06 34.25 34.06 1,053
Jan 12 2024 34.31 0.26 0.76% 34.40 34.40 33.86 1,565
Jan 11 2024 34.05 -0.29 -0.84% 34.13 34.40 33.7956 11,115
Jan 10 2024 34.34 0.45 1.33% 33.85 34.7172 33.85 4,538
Jan 09 2024 33.89 -0.10 -0.29% 34.16 34.16 33.80 2,093
Jan 08 2024 33.99 -0.41 -1.19% 34.62 34.75 33.58 5,198
Jan 05 2024 34.40 -0.53 -1.52% 33.96 35.64 33.96 6,072
Jan 04 2024 34.93 -0.30 -0.85% 35.37 35.64 34.93 2,037
Jan 03 2024 35.23 0.23 0.66% 35.26 35.59 34.85 5,865
Jan 02 2024 35.00 -0.71 -1.99% 35.83 35.83 34.21 3,021
Dec 29 2023 35.71 0.00 0.00% 35.05 36.14 35.05 3,648

Your Recent History

Delayed Upgrade Clock