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

AC Associated Capital Group Inc

33.51
0.05 (0.15%)
Jul 26 2024 - Closed
Delayed by 15 minutes

AC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 33.51 0.05 0.15% 33.44 33.7132 33.12 1,609
Jul 25 2024 33.46 0.43 1.30% 33.03 34.02 32.76 5,381
Jul 24 2024 33.03 0.22 0.67% 32.67 33.195 32.33 2,227
Jul 23 2024 32.81 -0.09 -0.27% 32.78 33.23 32.78 2,368
Jul 22 2024 32.90 0.03 0.09% 32.59 33.44 32.20 4,808
Jul 19 2024 32.87 0.02 0.06% 32.85 33.22 32.18 4,131
Jul 18 2024 32.85 0.00 0.00% 32.46 33.34 32.37 7,103
Jul 17 2024 32.85 0.88 2.75% 31.73 32.90 31.73 7,798
Jul 16 2024 31.97 0.69 2.21% 31.15 32.04 31.15 3,148
Jul 15 2024 31.28 1.28 4.27% 29.80 31.36 29.80 6,478
Jul 12 2024 30.00 -0.06 -0.20% 30.03 31.30 29.62 100,117
Jul 11 2024 30.06 0.28 0.94% 30.21 30.555 29.95 17,120
Jul 10 2024 29.78 -0.04 -0.13% 29.79 30.23 29.31 27,096
Jul 09 2024 29.82 -0.14 -0.47% 29.75 29.925 28.5801 13,889
Jul 08 2024 29.96 0.31 1.05% 30.24 31.73 29.59 11,472
Jul 05 2024 29.65 -2.84 -8.74% 32.66 33.06 29.57 13,894
Jul 03 2024 32.49 -0.47 -1.43% 32.05 33.29 32.05 5,558
Jul 02 2024 32.96 0.10 0.30% 33.33 33.42 32.57 3,452
Jul 01 2024 32.86 -1.28 -3.75% 34.13 34.13 32.50 10,918
Jun 28 2024 34.14 0.00 0.00% 34.14 34.14 34.14 0
Jun 27 2024 34.14 0.04 0.12% 34.23 34.30 33.75 14,500
Jun 26 2024 34.10 -0.18 -0.53% 34.12 34.46 33.42 1,787
Jun 25 2024 34.28 -0.08 -0.23% 34.31 34.50 33.86 20,081
Jun 24 2024 34.36 0.25 0.73% 34.11 34.43 33.59 9,535
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% 34.47 34.47 33.72 1,696
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 1,854
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