Yahoo

Correo

U.S. markets open in 1 hour 7 minutes

F S&P 500
5,535.25
+1.00(+0.02%)
F Dow Jones
39,671.00
+88.00(+0.22%)
F Nasdaq
19,948.25
-34.50(-0.17%)
E-mini Russell 2000 Index Futur
2,048.00
+4.60(+0.23%)
Petróleo
80.93
+0.20(+0.25%)
Oro
2,338.50
+7.30(+0.31%)

Associated Capital Group, Inc. (AC)

NYSE - NYSE Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

34.11

-0.06

(-0.18%)

Al cierre: 04:00PM EDT

34.11

+0.00

(+0.00%)

Fuera de horario:

05:05PM EDT

Periodo de tiempo:

24 jun 2023 - 24 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 jun 2024	33.29	34.27	31.79	34.11	34.11	29,600
20 jun 2024	33.75	34.22	33.67	34.17	34.17	3,000
18 jun 2024	34.01	34.06	33.88	33.93	33.93	4,000
17 jun 2024	33.20	33.90	33.20	33.90	33.90	1,700
14 jun 2024	33.55	33.81	33.55	33.78	33.78	800
14 jun 2024	0.1 Dividendo
13 jun 2024	34.00	34.75	34.00	34.30	34.20	5,000
12 jun 2024	33.22	34.40	33.00	34.40	34.30	2,200
11 jun 2024	33.85	34.36	32.04	34.36	34.26	3,300
10 jun 2024	33.88	34.32	33.88	34.30	34.20	1,900
07 jun 2024	33.72	34.39	33.72	34.24	34.14	1,700
06 jun 2024	34.09	34.60	34.09	34.60	34.50	1,700
05 jun 2024	33.99	34.62	33.99	34.58	34.48	3,400
04 jun 2024	34.20	34.45	33.94	33.94	33.84	2,600
03 jun 2024	33.85	34.68	33.85	34.60	34.50	3,900
31 may 2024	33.83	34.35	33.68	34.35	34.25	7,200
30 may 2024	33.89	34.38	33.75	34.38	34.28	2,200
29 may 2024	33.40	34.25	33.40	33.85	33.75	2,600
28 may 2024	33.87	34.24	33.87	34.17	34.07	900
24 may 2024	33.38	34.35	33.30	34.35	34.25	5,300
23 may 2024	32.99	33.98	32.99	33.73	33.63	1,900
22 may 2024	33.80	34.36	33.54	34.36	34.26	5,400
21 may 2024	34.04	34.04	33.46	33.55	33.45	3,000
20 may 2024	33.87	34.50	33.87	33.98	33.88	2,700
17 may 2024	34.10	34.22	34.10	34.22	34.12	1,300
16 may 2024	34.00	34.60	34.00	34.38	34.28	3,400
15 may 2024	33.58	33.99	33.00	33.99	33.89	8,800
14 may 2024	32.95	33.85	32.90	33.85	33.75	3,500
13 may 2024	32.89	33.31	32.81	33.19	33.09	4,700
10 may 2024	33.25	33.25	32.88	32.92	32.82	2,200
09 may 2024	32.37	33.35	32.29	33.35	33.25	6,500
08 may 2024	31.96	32.43	31.88	32.38	32.29	4,700
07 may 2024	32.45	32.45	31.40	32.13	32.04	5,600
06 may 2024	32.15	32.60	32.00	32.27	32.18	1,600
03 may 2024	31.75	32.40	31.12	32.40	32.31	3,900
02 may 2024	32.45	32.50	32.30	32.35	32.26	1,700
01 may 2024	32.22	32.50	32.15	32.15	32.06	5,000
30 abr 2024	32.15	32.49	32.15	32.49	32.40	2,800
29 abr 2024	32.30	32.49	32.19	32.49	32.40	3,200
26 abr 2024	32.21	32.38	32.00	32.33	32.24	4,700
25 abr 2024	32.41	32.50	32.30	32.37	32.27	2,000
24 abr 2024	32.91	32.91	32.58	32.78	32.68	1,600
23 abr 2024	32.06	32.89	32.06	32.72	32.62	2,800
22 abr 2024	32.35	32.75	32.35	32.43	32.34	4,600
19 abr 2024	32.29	32.52	32.28	32.28	32.19	1,100
18 abr 2024	32.02	32.53	32.02	32.53	32.44	3,200
17 abr 2024	32.48	32.48	31.98	32.30	32.21	4,000
16 abr 2024	32.02	32.55	32.00	32.24	32.15	4,600
15 abr 2024	32.13	32.48	32.13	32.22	32.13	1,300
12 abr 2024	31.84	32.23	31.84	32.23	32.14	3,100
11 abr 2024	32.28	32.89	31.92	31.92	31.83	3,200
10 abr 2024	32.68	32.74	32.37	32.53	32.44	1,400
09 abr 2024	32.68	32.68	32.48	32.48	32.39	3,300
08 abr 2024	32.08	32.51	32.05	32.38	32.29	4,800
05 abr 2024	31.73	32.46	31.73	32.39	32.30	2,300
04 abr 2024	31.55	32.33	31.55	32.33	32.24	1,100
03 abr 2024	32.35	32.50	31.60	32.10	32.01	5,300
02 abr 2024	32.01	32.57	32.01	32.24	32.15	1,800
01 abr 2024	32.49	32.89	32.43	32.43	32.34	3,600
28 mar 2024	32.63	32.71	32.50	32.71	32.61	2,000
27 mar 2024	32.42	32.61	31.32	32.61	32.51	7,500
26 mar 2024	32.90	32.90	31.87	32.00	31.91	25,500
25 mar 2024	32.82	33.12	32.66	32.88	32.78	27,600
22 mar 2024	32.80	33.20	32.50	32.81	32.71	9,600
21 mar 2024	33.44	33.69	33.33	33.63	33.53	6,700
20 mar 2024	32.99	33.77	32.99	33.77	33.67	6,500
19 mar 2024	33.28	33.65	33.20	33.21	33.11	5,500
18 mar 2024	33.35	34.05	33.33	33.33	33.23	3,900
15 mar 2024	33.47	33.98	33.09	33.98	33.88	8,400
14 mar 2024	33.35	33.55	33.00	33.29	33.19	15,200
13 mar 2024	33.20	33.55	33.20	33.38	33.28	7,600
12 mar 2024	33.39	33.62	32.53	33.47	33.37	6,000
11 mar 2024	33.20	33.71	33.16	33.71	33.61	6,300
08 mar 2024	33.15	33.59	33.10	33.44	33.34	6,200
07 mar 2024	33.20	33.56	33.20	33.56	33.46	4,800
06 mar 2024	33.06	33.46	32.89	33.24	33.14	9,100
05 mar 2024	33.57	33.60	32.99	33.18	33.08	6,800
04 mar 2024	33.27	34.24	33.02	33.48	33.38	7,500
01 mar 2024	33.41	33.56	33.10	33.30	33.20	4,000
29 feb 2024	33.10	33.50	33.07	33.50	33.40	4,300
28 feb 2024	33.40	33.47	32.99	33.13	33.03	4,100
27 feb 2024	32.72	33.40	32.72	33.40	33.30	4,900
26 feb 2024	32.94	33.24	32.94	32.99	32.89	4,100
23 feb 2024	33.07	33.22	33.07	33.22	33.12	1,700
22 feb 2024	32.96	33.44	32.95	33.18	33.08	6,300
21 feb 2024	32.68	33.21	32.68	32.95	32.85	5,200
20 feb 2024	32.92	33.34	32.51	32.95	32.85	5,600
16 feb 2024	32.89	33.21	32.72	33.07	32.97	7,300
15 feb 2024	32.95	33.45	32.76	32.76	32.66	4,600
14 feb 2024	33.00	33.40	32.90	33.40	33.30	4,700
13 feb 2024	33.47	33.47	32.57	32.88	32.78	5,000
12 feb 2024	33.00	33.50	33.00	33.26	33.16	2,500
09 feb 2024	33.18	33.96	32.79	33.17	33.07	3,400
08 feb 2024	33.16	33.39	32.54	32.76	32.66	6,500
07 feb 2024	32.09	33.14	32.09	32.71	32.61	5,900
06 feb 2024	33.15	33.40	32.45	32.45	32.36	7,500
05 feb 2024	33.80	33.82	32.96	32.96	32.86	6,600
02 feb 2024	33.55	34.00	33.55	33.86	33.76	5,000
01 feb 2024	33.62	34.23	33.52	33.66	33.56	4,200
31 ene 2024	33.86	34.29	33.75	34.01	33.91	4,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,535.25+1.00(+0.02%)

F Dow Jones39,671.00+88.00(+0.22%)

F Nasdaq19,948.25-34.50(-0.17%)

E-mini Russell 2000 Index Futur2,048.00+4.60(+0.23%)

Petróleo80.93+0.20(+0.25%)

Oro2,338.50+7.30(+0.31%)

Associated Capital Group, Inc. (AC)

F S&P 500
5,535.25
+1.00(+0.02%)

F Dow Jones
39,671.00
+88.00(+0.22%)

F Nasdaq
19,948.25
-34.50(-0.17%)

E-mini Russell 2000 Index Futur
2,048.00
+4.60(+0.23%)

Petróleo
80.93
+0.20(+0.25%)

Oro
2,338.50
+7.30(+0.31%)