Stockscreener 앱 받기
34.22
0.47%
-0.16
시간 외 거래:
34.22
Associated Capital Group Inc 주식 (AC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $34.22 | $34.10 | $0.12 | 1,269.0 | -0.47% |
| 2024-05-16 | $34.60 | $34.00 | $0.60 | 3,408.0 | +1.15% |
| 2024-05-15 | $33.99 | $33.00 | $0.99 | 8,767.0 | +0.41% |
| 2024-05-14 | $33.85 | $32.91 | $0.945 | 3,520.0 | +1.99% |
| 2024-05-13 | $33.31 | $32.81 | $0.50 | 4,699.0 | +0.82% |
| 2024-05-10 | $33.25 | $32.88 | $0.37 | 2,233.0 | -1.29% |
| 2024-05-09 | $33.35 | $32.29 | $1.06 | 6,491.0 | +3.00% |
| 2024-05-08 | $32.43 | $31.88 | $0.55 | 4,696.0 | +0.78% |
| 2024-05-07 | $32.45 | $31.40 | $1.05 | 5,563.0 | -0.43% |
| 2024-05-06 | $32.60 | $32.00 | $0.60 | 1,649.0 | -0.42% |
| 2024-05-03 | $32.41 | $31.12 | $1.29 | 3,932.0 | +0.17% |
| 2024-05-02 | $32.50 | $32.30 | $0.20 | 1,670.0 | +0.62% |
| 2024-05-01 | $32.50 | $32.15 | $0.35 | 5,021.0 | -1.05% |
| 2024-04-30 | $32.49 | $32.15 | $0.34 | 2,844.0 | +0.00% |
| 2024-04-29 | $32.49 | $32.19 | $0.30 | 3,193.0 | +0.49% |
| 2024-04-26 | $32.38 | $32.00 | $0.38 | 4,721.0 | -0.12% |
| 2024-04-25 | $32.50 | $32.30 | $0.20 | 2,027.0 | -1.26% |
| 2024-04-24 | $32.91 | $32.58 | $0.33 | 1,645.0 | +0.18% |
| 2024-04-23 | $32.89 | $32.06 | $0.83 | 2,832.0 | +0.89% |
| 2024-04-22 | $32.75 | $32.35 | $0.40 | 4,563.0 | +0.46% |
| 2024-04-19 | $32.52 | $32.28 | $0.24 | 1,146.0 | -0.77% |
Associated Capital Group Inc 주식 (AC) 연도별 가격 이력
이 심층 분석에서는 Associated Capital Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Associated Capital Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Associated Capital Group Inc 주식 (AC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $34.60 | $31.12 | $3.48 | 54,187.0 | +5.32% |
| 2024-04 | $32.91 | $31.55 | $1.36 | 65,057.0 | -0.67% |
| 2024-03 | $34.24 | $31.32 | $2.92 | 176,587.0 | -2.36% |
| 2024-02 | $34.23 | $32.09 | $2.14 | 99,233.0 | -1.50% |
| 2024-01 | $35.75 | $33.58 | $2.17 | 87,938.0 | -4.76% |
Associated Capital Group Inc 주식 (AC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.72 | $33.02 | $3.70 | 148,685.0 | +6.22% |
| 2023-11 | $34.92 | $32.00 | $2.92 | 115,124.0 | -0.06% |
| 2023-10 | $36.58 | $33.17 | $3.41 | 154,237.0 | -7.84% |
| 2023-09 | $37.80 | $35.67 | $2.13 | 222,097.0 | +0.16% |
| 2023-08 | $38.64 | $34.49 | $4.15 | 256,744.0 | -1.65% |
| 2023-07 | $38.10 | $33.72 | $4.38 | 147,389.0 | +4.66% |
| 2023-06 | $37.49 | $34.38 | $3.11 | 561,313.0 | -4.22% |
| 2023-05 | $40.55 | $35.90 | $4.65 | 175,618.0 | -0.99% |
| 2023-04 | $38.15 | $31.01 | $7.14 | 252,423.0 | +1.03% |
| 2023-03 | $38.09 | $35.51 | $2.58 | 138,651.0 | +2.58% |
| 2023-02 | $39.79 | $35.35 | $4.44 | 104,549.0 | -5.34% |
| 2023-01 | $41.81 | $36.01 | $5.80 | 65,923.0 | -9.38% |
Associated Capital Group Inc 주식 (AC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $42.97 | $38.13 | $4.84 | 55,343.0 | +3.81% |
| 2022-11 | $42.53 | $38.00 | $4.53 | 74,543.0 | +0.37% |
| 2022-10 | $41.72 | $37.24 | $4.48 | 81,282.0 | +9.63% |
| 2022-09 | $41.35 | $35.44 | $5.91 | 107,091.0 | -7.15% |
| 2022-08 | $44.50 | $38.46 | $6.04 | 88,350.0 | -3.20% |
| 2022-07 | $43.39 | $35.49 | $7.90 | 99,875.0 | +14.15% |
| 2022-06 | $41.64 | $33.69 | $7.95 | 268,146.0 | -9.50% |
| 2022-05 | $41.78 | $37.22 | $4.56 | 431,646.0 | -0.03% |
| 2022-04 | $41.59 | $36.58 | $5.01 | 316,861.0 | -5.51% |
| 2022-03 | $43.10 | $37.45 | $5.65 | 294,144.0 | +7.10% |
| 2022-02 | $45.51 | $36.50 | $9.01 | 197,866.0 | -12.85% |
| 2022-01 | $47.50 | $42.06 | $5.44 | 87,841.0 | +4.42% |
0.49%
0.72%
자본화:
|
볼륨(24시간):