Associated Capital Group Inc Historical Data - AC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.24	0.705052878966	34.04	34.5	31.79	11541	34.15005394	CS
4	0.41	1.2105107765	33.87	34.77	31.79	4568	34.22415916	CS
12	1.95	6.03154964429	32.33	34.8	31.12	3797	33.4099663	CS
26	-2.07	-5.69463548831	36.35	36.77	31.12	4936	33.47431811	CS
52	-0.73	-2.08511853756	35.01	38.64	31.12	6701	34.79912361	CS
156	-4.73	-12.1250961292	39.01	47.5	31.01	8243	37.32670573	CS
260	-0.72	-2.05714285714	35	65.46	24.33	10537	37.13418612	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1719355200	34.28	-0.08	-0.23	34.31	34.5	33.86	20081
1719268800	34.36	0.25	0.73	34.11	34.43	33.59	9535
1719009600	34.11	-0.06	-0.18	34.24	34.45	31.79	29604
1718923200	34.17	0.24	0.71	33.76	34.222	33.6701	3039
1718750400	33.93	0.03	0.09	34.04	34.31	32.5	3984
1718664000	33.9	0.12	0.36	34	34	33.2	1662
1718404800	33.78	-0.52	-1.52	33.549999	33.86	33.549999	771
1718318400	34.3	-0.1	-0.29	34	34.75	34	4980
1718232000	34.4	0.04	0.12	34.77	34.77	33	2248
1718145600	34.36	0.06	0.17	33.85	34.36	32.04	3348
1718059200	34.3	0.06	0.18	34.18	34.32	33.2	1930
1717800000	34.24	-0.36	-1.04	33.72	34.39	33.72	1689
1717713600	34.6	0.02	0.06	34.38	34.6	34.09	1725
1717627200	34.58	0.64	1.89	34.02	34.62	33.92	3432
1717540800	33.9401	-0.66	-1.91	34.71	34.71	33.9401	2552
1717454400	34.6	0.25	0.73	34.45	34.7	33.85	3931
1717195200	34.35	-0.03	-0.09	34.35	34.41	33.68	7245
1717108800	34.38	0.53	1.57	34.25	34.38	33.75	2229
1717022400	33.85	-0.32	-0.94	34.18	34.35	33.4	2576
1716936000	34.17	-0.18	-0.52	33.87	34.17	33.87	301
1716590400	34.35	0.62	1.84	33.77	34.36	33.2	5257
1716504000	33.73	-0.63	-1.83	34.21	34.21	32.99	1853
1716417600	34.36	0.81	2.41	33.8	34.36	33.54	5368
1716331200	33.549999	-0.43	-1.27	33.97	34.04	33.456899	3036
1716244800	33.98	-0.24	-0.70	34.28	34.8	33.87	2734
1715985600	34.22	-0.16	-0.47	34.47	34.47	34.1	1269
1715899200	34.38	0.39	1.15	33.84	34.7	33.84	3408
1715812800	33.99	0.14	0.41	33.87	34	33	8767
1715726400	33.85	0.66	1.99	33.33	33.85	32.89	3520
1715640000	33.189999	0.27	0.82	32.89	33.69	32.81	4699
1715380800	32.92	-0.43	-1.29	33.25	33.25	32.88	2233
1715294400	33.35	0.97	3.00	32.369999	33.35	32.29	6491
1715208000	32.38	0.25	0.78	31.96	32.45	31.88	4696
1715121600	32.13	-0.14	-0.43	32.409999	32.45	31.4	5563
1715035200	32.27	-0.14	-0.42	32.45	32.6	32	1649
1714776000	32.405	0.05	0.17	32.45	32.45	31.12	3932
1714689600	32.35	0.2	0.62	32.45	32.5	31.58	1670
1714603200	32.15	-0.34	-1.05	32.22	32.5	32.049999	5021
1714516800	32.49	0	0.00	32.45	32.49	32.15	2844
1714430400	32.49	0.16	0.49	32.31	32.49	32.049999	3193
1714171200	32.33	-0.04	-0.12	32.2	32.38	32	4721
1714084800	32.3675	-0.41	-1.26	31.77	32.59	31.77	2026
1713998400	32.78	0.06	0.18	32.909999	32.909999	32.02	1645
1713912000	32.72	0.29	0.89	32.259999	32.89	31.86	2832
1713825600	32.43	0.15	0.46	32.35	32.75	32.35	4563
1713566400	32.28	-0.25	-0.77	32.439999	32.634999	31.77	1146
1713480000	32.53	0.23	0.71	32.02	32.619999	32.02	3174
1713393600	32.299999	0.06	0.19	32.479999	32.54	31.98	4029
1713307200	32.24	0.02	0.06	32.189999	32.549999	32	4500
1713220800	32.22	-0.01	-0.03	32.13	32.479999	31.84	1287
1712961600	32.229999	0.31	0.97	32.189999	32.229999	31.55	3064
1712875200	31.9201	-0.61	-1.87	32.28	32.89	31.9201	3196
1712788800	32.53	0.05	0.15	32.74	32.74	32.17	1230
1712702400	32.479999	0.1	0.31	32.68	32.68	31.86	3340
1712616000	32.38	-0.01	-0.03	32.25	32.509999	32	4797
1712356800	32.39	0.06	0.19	31.8	32.5	31.73	2268
1712270400	32.33	0.23	0.72	32.04	32.33	31.55	1080
1712184000	32.1	-0.14	-0.43	32.35	32.61	31.6	5253
1712097600	32.24	-0.19	-0.59	32.049999	32.5735	32.009999	1833
1712011200	32.43	-0.28	-0.86	32.81	32.891399	32.43	3570
1711665600	32.71	0.1	0.31	32.63	32.71	32.5	1970
1711579200	32.61	0.61	1.91	32.42	32.61	31.3201	7532
1711492800	32	-0.88	-2.68	32.9	32.979999	31.87	25454

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Associated Capital Group Inc (AC)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Associated Capital Group Inc (AC) Historical

Associated Capital Group Inc (AC)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History