Associated Capital Group Inc. Common Stockのデータ

Associated Capital Group Inc. Common Stockの基本情報

名前 Associated Capital Group Inc. Common Stock
ティッカー AC
国 United States
上場年 2015.0
セクター Finance

Associated Capital Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 36.3 35.26 35.58 35.52 12500.0 35.52
2021-02-12 36.35 35.5 35.86 35.97 14800.0 35.97
2021-02-11 36.3 35.43 36.0 35.43 7900.0 35.43
2021-02-10 36.42 34.82 34.82 35.55 14500.0 35.55
2021-02-09 36.49 34.34 35.7 34.34 18100.0 34.34
2021-02-08 36.85 35.65 36.2 36.23 13300.0 36.23
2021-02-05 36.25 35.54 36.15 36.25 9400.0 36.25
2021-02-04 36.4 35.41 35.44 35.45 9900.0 35.45
2021-02-03 35.85 34.45 34.49 35.85 14600.0 35.85
2021-02-02 34.9 33.14 33.14 34.78 10200.0 34.78
2021-02-01 34.92 32.44 32.8 34.89 10900.0 34.89
2021-01-29 33.05 30.21 33.05 32.84 20400.0 32.84
2021-01-28 33.54 32.0 32.0 32.66 9900.0 32.66
2021-01-27 34.68 30.27 34.13 32.25 20400.0 32.25
2021-01-26 35.14 33.29 33.29 34.17 8700.0 34.17
2021-01-25 35.5 34.62 34.84 35.0 8000.0 35.0
2021-01-22 35.25 34.25 34.25 35.25 9300.0 35.25
2021-01-21 35.15 34.66 34.95 34.66 6300.0 34.66
2021-01-20 36.23 34.62 36.23 34.62 8500.0 34.62
2021-01-19 35.82 34.48 35.74 35.82 10800.0 35.82
2021-01-15 36.25 35.07 35.07 35.46 11400.0 35.46
2021-01-14 35.71 34.2 34.2 35.5 9600.0 35.5
2021-01-13 36.03 34.1 35.8 34.1 13500.0 34.1
2021-01-12 36.25 35.41 36.25 35.41 8200.0 35.41
2021-01-11 36.13 35.22 35.57 36.13 5700.0 36.13
2021-01-08 36.49 35.2 35.72 36.49 12600.0 36.49
2021-01-07 36.49 33.7 33.7 35.84 13900.0 35.84
2021-01-06 36.1 33.78 35.22 33.78 16600.0 33.78
2021-01-05 35.87 34.45 35.63 34.45 10600.0 34.45
2021-01-04 35.58 34.96 35.18 34.96 5000.0 34.96
2020-12-31 36.08 35.12 35.89 35.12 7000.0 35.12
2020-12-30 36.16 35.36 36.13 35.62 3000.0 35.62
2020-12-29 36.45 35.85 35.85 36.06 8200.0 36.06
2020-12-28 35.76 35.37 35.76 35.55 2100.0 35.55
2020-12-24 36.31 35.47 36.31 36.09 1900.0 36.09
2020-12-23 36.67 35.2 35.2 36.38 7400.0 36.38
2020-12-22 35.45 34.38 35.28 35.03 13100.0 35.03
2020-12-21 35.2 34.18 34.93 34.81 21700.0 34.81
2020-12-18 35.62 34.85 35.13 35.18 23200.0 35.18
2020-12-17 36.15 34.07 36.15 34.35 26700.0 34.35
2020-12-16 37.15 35.5 36.79 35.5 12800.0 35.5
2020-12-15 37.52 36.2 37.06 36.2 8300.0 36.2
2020-12-14 38.1 36.36 37.19 36.36 6800.0 36.36
2020-12-11 37.5 37.02 37.02 37.5 1800.0 37.5
2020-12-10 37.49 36.69 36.93 37.49 7200.0 37.49
2020-12-09 39.04 36.66 38.42 36.66 6900.0 36.66
2020-12-08 38.83 37.49 37.49 38.83 6400.0 38.83
2020-12-07 38.21 36.49 36.9 37.31 8200.0 37.31
2020-12-04 37.23 35.63 35.63 37.0 8600.0 37.0
2020-12-03 37.37 35.58 37.0 35.58 7100.0 35.58
2020-12-02 37.49 36.7 37.48 36.85 7000.0 36.85
2020-12-01 39.0 36.65 37.21 37.61 7800.0 37.61
2020-11-30 38.25 36.4 37.94 38.25 10500.0 38.25
2020-11-27 38.53 37.45 37.93 38.53 3800.0 38.43
2020-11-25 38.95 37.04 37.97 37.53 3700.0 37.43
2020-11-24 38.98 36.85 36.85 38.42 9300.0 38.32
2020-11-23 37.37 36.63 37.24 36.63 4000.0 36.53
2020-11-20 37.81 35.77 36.05 37.81 5700.0 37.71
2020-11-19 36.9 36.05 36.06 36.48 4200.0 36.39
2020-11-18 38.01 35.77 38.01 35.83 8600.0 35.74
2020-11-17 37.93 36.18 36.18 37.93 5200.0 37.83
2020-11-16 36.45 35.36 35.36 36.43 6300.0 36.34
2020-11-13 37.3 34.7 36.95 34.7 11900.0 34.61
2020-11-12 37.98 35.95 37.57 36.91 8200.0 36.81
2020-11-11 38.31 37.18 37.57 38.06 12800.0 37.96
2020-11-10 38.94 37.33 37.33 37.65 11100.0 37.55
2020-11-09 39.17 36.36 36.36 36.83 11000.0 36.73
2020-11-06 35.33 33.99 35.04 35.28 6000.0 35.19
2020-11-05 35.35 33.88 34.2 35.34 7600.0 35.25
2020-11-04 34.17 32.9 33.39 34.17 7300.0 34.08
2020-11-03 33.99 32.87 32.87 33.22 14800.0 33.13
2020-11-02 33.13 32.22 32.31 32.25 7300.0 32.17
2020-10-30 32.67 32.1 32.23 32.1 4300.0 32.02
2020-10-29 32.76 31.55 32.47 32.02 18500.0 31.94
2020-10-28 33.88 31.63 33.27 32.71 21200.0 32.63
2020-10-27 34.48 33.8 34.12 34.0 11900.0 33.91
2020-10-26 34.75 33.8 34.73 34.5 8900.0 34.41
2020-10-23 35.1 34.51 34.77 34.89 8000.0 34.8
2020-10-22 35.3 34.18 35.08 34.7 7100.0 34.61
2020-10-21 34.98 34.5 34.97 34.95 5000.0 34.86
2020-10-20 35.27 34.57 34.77 35.15 5500.0 35.06
2020-10-19 35.0 34.29 34.5 34.77 3300.0 34.68
2020-10-16 35.25 34.84 35.01 34.94 4000.0 34.85
2020-10-15 35.04 34.45 34.68 35.04 12000.0 34.95
2020-10-14 35.4 34.25 34.71 35.35 11700.0 35.26
2020-10-13 35.4 34.21 35.4 34.21 7900.0 34.12
2020-10-12 35.58 34.95 35.31 35.37 7000.0 35.28
2020-10-09 35.32 34.31 34.6 34.52 6700.0 34.43
2020-10-08 35.25 33.86 33.86 34.11 10400.0 34.02
2020-10-07 34.47 33.1 33.1 33.51 8500.0 33.42
2020-10-06 36.01 33.07 35.9 33.07 18200.0 32.98
2020-10-05 36.51 35.51 36.23 35.76 6100.0 35.67
2020-10-02 36.18 34.39 35.2 36.18 12700.0 36.09
2020-10-01 36.58 35.38 35.96 35.38 7500.0 35.29
2020-09-30 36.72 35.9 36.06 36.13 10600.0 36.04
2020-09-29 36.76 36.31 36.59 36.58 8700.0 36.49
2020-09-28 37.3 35.9 36.18 36.89 17100.0 36.79
2020-09-25 36.1 34.95 34.96 35.63 11900.0 35.54
2020-09-24 37.47 33.9 37.47 34.82 31100.0 34.73
2020-09-23 36.57 35.52 36.04 35.93 10100.0 35.84
2020-09-22 36.81 35.88 36.81 35.95 8700.0 35.86
2020-09-21 36.87 35.9 36.51 36.25 12600.0 36.16
2020-09-18 37.53 36.63 37.29 37.3 19500.0 37.2
2020-09-17 37.39 36.44 36.44 37.36 5800.0 37.26
2020-09-16 37.29 36.92 37.12 36.95 6600.0 36.85
2020-09-15 37.01 36.58 36.83 36.85 6200.0 36.75
2020-09-14 37.31 36.28 36.59 36.39 6400.0 36.3
2020-09-11 36.73 36.05 36.72 36.05 9400.0 35.96
2020-09-10 37.97 36.14 37.3 36.22 18200.0 36.13
2020-09-09 38.0 37.16 37.75 37.16 14100.0 37.06
2020-09-08 38.17 37.34 38.17 37.5 9300.0 37.4
2020-09-04 40.01 38.56 39.45 38.56 16400.0 38.46
2020-09-03 39.58 38.89 38.89 39.31 12800.0 39.21
2020-09-02 39.78 38.07 38.95 39.19 19100.0 39.09
2020-09-01 39.3 38.59 38.83 38.97 13700.0 38.87
2020-08-31 39.3 38.17 38.7 38.65 18900.0 38.55
2020-08-28 39.7 38.28 38.82 38.88 16400.0 38.78
2020-08-27 39.12 38.31 38.91 38.31 16700.0 38.21
2020-08-26 38.89 38.15 38.5 38.51 12900.0 38.41
2020-08-25 38.67 38.31 38.56 38.4 12500.0 38.3
2020-08-24 38.79 38.0 38.24 38.0 9700.0 37.9
2020-08-21 38.67 37.79 38.52 38.01 11300.0 37.91
2020-08-20 38.71 37.7 37.7 38.66 9400.0 38.56
2020-08-19 38.62 37.8 38.57 37.86 18300.0 37.76
2020-08-18 39.02 37.98 38.59 38.22 8300.0 38.12
2020-08-17 38.71 37.31 37.7 38.36 24200.0 38.26
2020-08-14 39.53 37.44 39.53 37.89 34900.0 37.79
2020-08-13 39.75 38.1 39.41 38.78 33600.0 38.68
2020-08-12 40.7 39.19 40.55 39.48 13800.0 39.38
2020-08-11 40.9 39.67 40.21 39.93 24400.0 39.83
2020-08-10 42.26 39.76 41.36 39.76 37000.0 39.66
2020-08-07 41.21 39.99 40.04 41.07 25700.0 40.96
2020-08-06 40.88 39.7 40.27 40.16 31300.0 40.06
2020-08-05 40.78 39.79 40.2 40.16 10800.0 40.06
2020-08-04 40.75 39.74 40.03 40.26 14200.0 40.16
2020-08-03 40.93 39.99 40.09 40.17 14200.0 40.07
2020-07-31 40.44 39.33 39.66 40.44 13900.0 40.34
2020-07-30 40.46 39.19 39.74 39.38 13000.0 39.28
2020-07-29 41.01 38.02 38.24 40.27 14200.0 40.17
2020-07-28 41.22 37.94 41.22 37.94 7236.0 37.84
2020-07-27 42.17 40.95 41.6 41.23 11055.0 41.13
2020-07-24 41.89 37.8 38.14 41.64 34873.0 41.53
2020-07-23 39.04 37.77 38.54 38.51 28542.0 38.41
2020-07-22 39.11 38.06 38.06 38.53 28140.0 38.43
2020-07-21 39.13 38.39 39.13 39.11 25627.0 39.01
2020-07-20 38.19 37.21 37.72 38.0 16683.0 37.9
2020-07-17 38.24 36.98 37.24 37.57 38290.0 37.47
2020-07-16 39.34 36.99 38.3 36.99 30853.0 36.89
2020-07-15 39.99 37.77 37.77 39.27 39697.0 39.17
2020-07-14 38.13 36.92 37.41 37.23 12562.0 37.14
2020-07-13 39.6 37.3 38.7 37.3 15477.0 37.21
2020-07-10 38.81 37.63 37.63 38.19 7839.0 38.09
2020-07-09 39.0 36.91 37.87 38.0 16381.0 37.9
2020-07-08 38.76 37.38 37.83 37.9 14673.0 37.8
2020-07-07 38.68 36.63 37.31 37.99 32562.0 37.89
2020-07-06 38.03 36.18 36.29 37.81 10854.0 37.71
2020-07-02 36.17 35.73 36.17 35.94 8743.0 35.85
2020-07-01 37.36 35.28 37.18 35.28 12060.0 35.19
2020-06-30 36.71 34.9 34.92 36.51 18994.0 36.41
2020-06-29 36.32 32.89 32.89 35.83 29848.0 35.74
2020-06-26 34.42 32.35 34.42 32.64 29446.0 32.55
2020-06-25 35.13 33.91 34.23 34.52 13768.0 34.43
2020-06-24 35.11 33.32 33.81 34.39 19396.0 34.3
2020-06-23 35.73 34.03 35.58 34.04 18693.0 33.95
2020-06-22 36.46 33.94 35.17 34.82 28944.0 34.73
2020-06-19 36.72 34.92 36.29 35.28 20502.0 35.19
2020-06-18 36.32 35.02 35.86 35.67 30451.0 35.58
2020-06-17 37.66 35.92 37.48 36.02 25024.0 35.93
2020-06-16 37.46 36.09 37.09 37.46 13366.0 37.37
2020-06-15 36.4 33.8 33.8 35.94 9949.0 35.85
2020-06-12 35.8 33.5 35.8 35.15 17487.0 34.96
2020-06-11 35.27 33.74 34.36 34.95 24723.0 34.76
2020-06-10 35.9 34.45 34.45 35.44 9748.0 35.25
2020-06-09 36.32 34.2 36.29 34.43 19296.0 34.24
2020-06-08 37.21 35.93 37.0 36.83 22813.0 36.63
2020-06-05 40.75 36.02 39.34 36.49 38592.0 36.29
2020-06-04 38.11 34.97 36.61 37.66 31155.0 37.46
2020-06-03 38.18 36.67 36.77 36.67 7939.0 36.47
2020-06-02 38.82 36.47 37.97 36.77 15778.0 36.57
2020-06-01 41.14 38.14 40.5 38.33 15879.0 38.12
2020-05-29 43.09 40.77 43.04 40.89 18492.0 40.66
2020-05-28 45.26 42.71 43.56 43.49 30049.0 43.26
2020-05-27 43.44 41.78 41.9 43.26 19698.0 43.03
2020-05-26 41.17 40.33 40.67 40.97 14673.0 40.74
2020-05-22 39.77 38.29 39.77 39.74 10954.0 39.53
2020-05-21 39.4 37.6 37.84 38.99 25627.0 38.77
2020-05-20 38.09 37.3 37.53 37.88 9648.0 37.68
2020-05-19 37.31 36.12 36.27 36.25 26130.0 36.05
2020-05-18 37.39 35.81 36.66 36.4 36883.0 36.2
2020-05-15 36.97 33.4 33.98 35.17 39094.0 34.98
2020-05-14 34.15 30.3 31.04 34.05 54772.0 33.87
2020-05-13 33.88 30.59 33.3 31.61 39999.0 31.44
2020-05-12 34.74 33.05 33.91 33.38 35577.0 33.2
2020-05-11 35.04 32.03 35.04 33.65 35778.0 33.47
2020-05-08 37.45 33.54 36.82 35.15 29848.0 34.96
2020-05-07 37.43 34.52 34.83 36.54 15075.0 36.34
2020-05-06 37.74 34.31 36.73 34.42 22210.0 34.23
2020-05-05 37.66 35.76 37.06 36.02 11557.0 35.82
2020-05-04 36.14 33.74 35.56 36.1 10251.0 35.9
2020-05-01 37.97 35.39 36.51 35.8 14371.0 35.61
2020-04-30 39.93 37.5 38.64 38.08 10351.0 37.87
2020-04-29 40.91 39.1 39.5 39.28 17587.0 39.07
2020-04-28 38.61 36.29 36.61 38.38 23718.0 38.17
2020-04-27 37.48 35.61 35.87 36.07 22813.0 35.87
2020-04-24 36.53 34.83 35.76 35.9 12361.0 35.71
2020-04-23 37.51 35.3 35.77 35.82 11959.0 35.63
2020-04-22 36.45 34.32 34.32 35.93 15376.0 35.74
2020-04-21 35.0 33.27 34.77 33.76 18190.0 33.58
2020-04-20 36.53 34.02 35.24 35.25 15678.0 35.06
2020-04-17 37.22 33.59 33.73 36.41 17085.0 36.21
2020-04-16 34.5 32.54 34.34 33.15 25326.0 32.97
2020-04-15 34.73 33.13 33.63 33.71 12864.0 33.53
2020-04-14 35.43 33.89 34.83 34.63 15075.0 34.44
2020-04-13 35.63 32.27 35.55 34.42 12763.0 34.23
2020-04-09 36.53 34.6 35.92 35.97 10854.0 35.78
2020-04-08 37.76 34.7 35.87 35.51 11859.0 35.32
2020-04-07 40.79 35.46 40.7 36.26 33366.0 36.06
2020-04-06 39.46 26.57 27.66 39.46 32361.0 39.25
2020-04-03 28.05 25.86 27.18 26.52 24622.0 26.37
2020-04-02 27.17 24.21 25.86 27.03 14673.0 26.89
2020-04-01 30.77 24.71 29.86 26.05 41607.0 25.91
2020-03-31 30.87 28.45 30.01 30.45 20703.0 30.28
2020-03-30 30.71 28.81 28.81 30.71 6331.0 30.54
2020-03-27 30.5 28.77 29.15 28.77 6934.0 28.61
2020-03-26 30.85 28.02 28.02 29.57 10351.0 29.41
2020-03-25 29.42 27.45 28.11 28.11 14472.0 27.96
2020-03-24 28.81 26.79 26.97 28.27 26331.0 28.12
2020-03-23 27.35 25.44 26.93 26.05 19095.0 25.91
2020-03-20 33.21 26.21 32.43 27.34 35074.0 27.2
2020-03-19 34.02 29.77 30.25 32.73 17788.0 32.55
2020-03-18 35.54 30.27 34.79 30.95 20200.0 30.78
2020-03-17 35.78 31.82 31.82 35.78 10653.0 35.59
2020-03-16 34.42 31.68 34.42 31.7 19899.0 31.53
2020-03-13 36.59 33.45 35.13 35.41 19999.0 35.22
2020-03-12 36.77 33.33 35.33 34.14 39396.0 33.95
2020-03-11 42.81 36.33 42.81 36.33 19195.0 36.13
2020-03-10 40.74 38.22 40.01 39.82 19597.0 39.61
2020-03-09 39.58 38.14 39.51 39.01 7638.0 38.8
2020-03-06 40.49 37.81 37.81 38.94 12964.0 38.72
2020-03-05 41.69 39.42 41.49 40.17 11356.0 39.95
2020-03-04 43.78 42.36 43.18 42.89 14974.0 42.65
2020-03-03 44.61 41.29 42.34 42.57 16381.0 42.34
2020-03-02 42.42 39.81 39.81 42.42 5527.0 42.19
2020-02-28 40.95 38.25 38.25 40.95 10653.0 40.72
2020-02-27 39.02 38.16 38.59 38.16 8140.0 37.95
2020-02-26 40.31 37.94 38.22 39.8 9547.0 39.59
2020-02-25 40.6 37.8 39.63 38.81 17889.0 38.6
2020-02-24 42.37 39.06 42.26 39.27 25828.0 39.06
2020-02-21 45.07 42.89 44.38 43.25 13366.0 43.02
2020-02-20 45.27 43.27 43.98 44.53 11256.0 44.29
2020-02-19 44.69 42.87 42.87 43.58 9949.0 43.35
2020-02-18 44.28 42.77 43.44 42.77 9849.0 42.53