ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

AC Associated Capital Group Inc

34.11
-0.06 (-0.18%)
Jun 21 2024 - Closed
Delayed by 15 minutes

AC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2024 34.11 -0.06 -0.18% 34.24 34.45 31.79 29,604
Jun 20 2024 34.17 0.24 0.71% 33.76 34.222 33.6701 3,039
Jun 18 2024 33.93 0.03 0.09% 34.04 34.31 32.50 3,984
Jun 17 2024 33.90 0.12 0.36% 34.00 34.00 33.20 1,662
Jun 14 2024 33.78 -0.52 -1.52% 33.55 33.86 33.55 771
Jun 13 2024 34.30 -0.10 -0.29% 34.00 34.75 34.00 4,980
Jun 12 2024 34.40 0.04 0.12% 34.77 34.77 33.00 2,248
Jun 11 2024 34.36 0.06 0.17% 33.85 34.36 32.04 3,348
Jun 10 2024 34.30 0.06 0.18% 34.18 34.32 33.20 1,930
Jun 07 2024 34.24 -0.36 -1.04% 33.72 34.39 33.72 1,689
Jun 06 2024 34.60 0.02 0.06% 34.38 34.60 34.09 1,725
Jun 05 2024 34.58 0.64 1.89% 34.02 34.62 33.92 3,432
Jun 04 2024 33.9401 -0.66 -1.91% 34.71 34.71 33.9401 2,552
Jun 03 2024 34.60 0.25 0.73% 34.45 34.70 33.85 3,931
May 31 2024 34.35 -0.03 -0.09% 34.35 34.41 33.68 7,245
May 30 2024 34.38 0.53 1.57% 34.25 34.38 33.75 2,229
May 29 2024 33.85 -0.32 -0.94% 34.18 34.35 33.40 2,576
May 28 2024 34.17 -0.18 -0.52% 33.87 34.17 33.87 301
May 24 2024 34.35 0.62 1.84% 33.77 34.36 33.20 5,257
May 23 2024 33.73 -0.63 -1.83% 34.21 34.21 32.99 1,853
May 22 2024 34.36 0.81 2.41% 33.80 34.36 33.54 5,368
May 21 2024 33.55 -0.43 -1.27% 33.97 34.04 33.4569 3,036
May 20 2024 33.98 -0.24 -0.70% 34.28 34.80 33.87 2,734
May 17 2024 34.22 -0.16 -0.47% 34.47 34.47 34.10 1,269
May 16 2024 34.38 0.39 1.15% 33.84 34.70 33.84 3,408
May 15 2024 33.99 0.14 0.41% 33.87 34.00 33.00 8,767
May 14 2024 33.85 0.66 1.99% 33.33 33.85 32.89 3,520
May 13 2024 33.19 0.27 0.82% 32.89 33.69 32.81 4,699
May 10 2024 32.92 -0.43 -1.29% 33.25 33.25 32.88 2,233
May 09 2024 33.35 0.97 3.00% 32.37 33.35 32.29 6,491
May 08 2024 32.38 0.25 0.78% 31.96 32.45 31.88 4,696
May 07 2024 32.13 -0.14 -0.43% 32.41 32.45 31.40 5,563
May 06 2024 32.27 -0.14 -0.42% 32.45 32.60 32.00 1,649
May 03 2024 32.405 0.05 0.17% 32.45 32.45 31.12 3,932
May 02 2024 32.35 0.20 0.62% 32.45 32.50 31.58 1,670
May 01 2024 32.15 -0.34 -1.05% 32.22 32.50 32.05 5,021
Apr 30 2024 32.49 0.00 0.00% 32.45 32.49 32.15 2,844
Apr 29 2024 32.49 0.16 0.49% 32.31 32.49 32.05 3,193
Apr 26 2024 32.33 -0.04 -0.12% 32.20 32.38 32.00 4,721
Apr 25 2024 32.3675 -0.41 -1.26% 31.77 32.59 31.77 2,026
Apr 24 2024 32.78 0.06 0.18% 32.91 32.91 32.02 1,645
Apr 23 2024 32.72 0.29 0.89% 32.26 32.89 31.86 2,832
Apr 22 2024 32.43 0.15 0.46% 32.35 32.75 32.35 4,563
Apr 19 2024 32.28 -0.25 -0.77% 32.44 32.635 31.77 1,146
Apr 18 2024 32.53 0.23 0.71% 32.02 32.62 32.02 3,174
Apr 17 2024 32.30 0.06 0.19% 32.48 32.54 31.98 4,029
Apr 16 2024 32.24 0.02 0.06% 32.19 32.55 32.00 4,500
Apr 15 2024 32.22 -0.01 -0.03% 32.13 32.48 31.84 1,287
Apr 12 2024 32.23 0.31 0.97% 32.19 32.23 31.55 3,064
Apr 11 2024 31.9201 -0.61 -1.87% 32.28 32.89 31.9201 3,196
Apr 10 2024 32.53 0.05 0.15% 32.74 32.74 32.17 1,230
Apr 09 2024 32.48 0.10 0.31% 32.68 32.68 31.86 3,340
Apr 08 2024 32.38 -0.01 -0.03% 32.25 32.51 32.00 4,797
Apr 05 2024 32.39 0.06 0.19% 31.80 32.50 31.73 2,268
Apr 04 2024 32.33 0.23 0.72% 32.04 32.33 31.55 1,080
Apr 03 2024 32.10 -0.14 -0.43% 32.35 32.61 31.60 5,253
Apr 02 2024 32.24 -0.19 -0.59% 32.05 32.5735 32.01 1,833
Apr 01 2024 32.43 -0.28 -0.86% 32.81 32.8914 32.43 3,570
Mar 28 2024 32.71 0.10 0.31% 32.63 32.71 32.50 1,970
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

Your Recent History

Delayed Upgrade Clock