Get the Stockscreener App
32.27
0.42%
-0.135
After Hours:
32.60
0.33
+1.02%
Associated Capital Group Inc Stock (AC) Price History
The historical daily chart and data for Associated Capital Group Inc stock (AC), show that the latest closing stock price as of May 06, 2024, is $32.27.
- Associated Capital Group Inc all-time high stock price is $823.50, occurred on May 15, 2015.
- The lowest Associated Capital Group Inc stock price recorded was $24.67 on February 10, 2016. Since then, Associated Capital Group Inc's stock price has risen over 30.81% to $32.27 now.
- The 52-week high stock price for AC is $40.55, representing a 25.66% increase from the current share price, occurred on May 19, 2023.
- The 52-week low stock price for AC is $31.12, indicating a -3.56% decrease from the current share price, occurred on May 03, 2024.
- The closing price of Associated Capital Group Inc (AC) stock in the beginning of 2023 was $44.05. The stock closed the year at $41.99, a loss of over -4.68% for the year.
The table below shows more information about AC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2024 | $32.60 | $32.00 | $0.60 | 1,649.0 | -0.42% |
| May 03, 2024 | $32.41 | $31.12 | $1.29 | 3,932.0 | +0.17% |
| May 02, 2024 | $32.50 | $32.30 | $0.20 | 1,670.0 | +0.62% |
| May 01, 2024 | $32.50 | $32.15 | $0.35 | 5,021.0 | -1.05% |
| Apr 30, 2024 | $32.49 | $32.15 | $0.34 | 2,844.0 | +0.00% |
| Apr 29, 2024 | $32.49 | $32.19 | $0.30 | 3,193.0 | +0.49% |
| Apr 26, 2024 | $32.38 | $32.00 | $0.38 | 4,721.0 | -0.12% |
| Apr 25, 2024 | $32.50 | $32.30 | $0.20 | 2,027.0 | -1.26% |
| Apr 24, 2024 | $32.91 | $32.58 | $0.33 | 1,645.0 | +0.18% |
| Apr 23, 2024 | $32.89 | $32.06 | $0.83 | 2,832.0 | +0.89% |
| Apr 22, 2024 | $32.75 | $32.35 | $0.40 | 4,563.0 | +0.46% |
| Apr 19, 2024 | $32.52 | $32.28 | $0.24 | 1,146.0 | -0.77% |
| Apr 18, 2024 | $32.53 | $32.02 | $0.51 | 3,175.0 | +0.71% |
| Apr 17, 2024 | $32.48 | $31.98 | $0.50 | 4,029.0 | +0.19% |
| Apr 16, 2024 | $32.55 | $32.00 | $0.55 | 4,600.0 | +0.06% |
| Apr 15, 2024 | $32.48 | $32.13 | $0.35 | 1,287.0 | -0.03% |
| Apr 12, 2024 | $32.23 | $31.84 | $0.39 | 3,064.0 | +0.97% |
| Apr 11, 2024 | $32.89 | $31.92 | $0.9699 | 3,196.0 | -1.87% |
| Apr 10, 2024 | $32.74 | $32.37 | $0.37 | 1,380.0 | +0.15% |
| Apr 09, 2024 | $32.68 | $32.48 | $0.20 | 3,340.0 | -0.09% |
Associated Capital Group Inc Stock (AC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Associated Capital Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Associated Capital Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Associated Capital Group Inc Stock (AC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $32.60 | $31.12 | $1.48 | 13,921.0 | -0.68% |
| Apr, 2024 | $32.91 | $31.55 | $1.36 | 65,057.0 | -0.67% |
| Mar, 2024 | $34.24 | $31.32 | $2.92 | 176,587.0 | -2.36% |
| Feb, 2024 | $34.23 | $32.09 | $2.14 | 99,233.0 | -1.50% |
| Jan, 2024 | $35.75 | $33.58 | $2.17 | 87,938.0 | -4.76% |
Associated Capital Group Inc Stock (AC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $36.72 | $33.02 | $3.70 | 148,685.0 | +6.22% |
| Nov, 2023 | $34.92 | $32.00 | $2.92 | 115,124.0 | -0.06% |
| Oct, 2023 | $36.58 | $33.17 | $3.41 | 154,237.0 | -7.84% |
| Sep, 2023 | $37.80 | $35.67 | $2.13 | 222,097.0 | +0.16% |
| Aug, 2023 | $38.64 | $34.49 | $4.15 | 256,744.0 | -1.65% |
| Jul, 2023 | $38.10 | $33.72 | $4.38 | 147,389.0 | +4.66% |
| Jun, 2023 | $37.49 | $34.38 | $3.11 | 561,313.0 | -4.22% |
| May, 2023 | $40.55 | $35.90 | $4.65 | 175,618.0 | -0.99% |
| Apr, 2023 | $38.15 | $31.01 | $7.14 | 252,423.0 | +1.03% |
| Mar, 2023 | $38.09 | $35.51 | $2.58 | 138,651.0 | +2.58% |
| Feb, 2023 | $39.79 | $35.35 | $4.44 | 104,549.0 | -5.34% |
| Jan, 2023 | $41.81 | $36.01 | $5.80 | 65,923.0 | -9.38% |
Associated Capital Group Inc Stock (AC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $42.97 | $38.13 | $4.84 | 55,343.0 | +3.81% |
| Nov, 2022 | $42.53 | $38.00 | $4.53 | 74,543.0 | +0.37% |
| Oct, 2022 | $41.72 | $37.24 | $4.48 | 81,282.0 | +9.63% |
| Sep, 2022 | $41.35 | $35.44 | $5.91 | 107,091.0 | -7.15% |
| Aug, 2022 | $44.50 | $38.46 | $6.04 | 88,350.0 | -3.20% |
| Jul, 2022 | $43.39 | $35.49 | $7.90 | 99,875.0 | +14.15% |
| Jun, 2022 | $41.64 | $33.69 | $7.95 | 268,146.0 | -9.50% |
| May, 2022 | $41.78 | $37.22 | $4.56 | 431,646.0 | -0.03% |
| Apr, 2022 | $41.59 | $36.58 | $5.01 | 316,861.0 | -5.51% |
| Mar, 2022 | $43.10 | $37.45 | $5.65 | 294,144.0 | +7.10% |
| Feb, 2022 | $45.51 | $36.50 | $9.01 | 197,866.0 | -12.85% |
| Jan, 2022 | $47.50 | $42.06 | $5.44 | 87,841.0 | +4.42% |
0.97%
Cap:
|
Volume (24h):