Stockscreener 앱 받기
35.55
1.48%
1.04
Associated Capital Group Inc 주식 (AC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $34.35 | $34.35 | $0.00 | 101.0 | -0.46% |
| 2025-05-06 | $35.58 | $34.51 | $1.07 | 4,384.0 | -4.14% |
| 2025-05-05 | $36.90 | $36.00 | $0.90 | 2,157.0 | -2.41% |
| 2025-05-02 | $36.89 | $35.45 | $1.44 | 1,723.0 | +5.22% |
| 2025-05-01 | $36.41 | $35.06 | $1.35 | 3,613.0 | -2.93% |
| 2025-04-30 | $36.13 | $34.90 | $1.23 | 4,600.0 | +2.41% |
| 2025-04-29 | $35.54 | $33.85 | $1.69 | 1,781.0 | +0.77% |
| 2025-04-28 | $35.45 | $34.88 | $0.57 | 2,033.0 | +0.29% |
| 2025-04-25 | $34.90 | $33.91 | $0.99 | 1,701.0 | -1.08% |
| 2025-04-24 | $35.50 | $34.36 | $1.14 | 1,541.0 | +1.85% |
| 2025-04-23 | $34.99 | $34.04 | $0.95 | 6,957.0 | +2.03% |
| 2025-04-22 | $33.96 | $33.40 | $0.5639 | 837.0 | +1.16% |
| 2025-04-21 | $33.71 | $33.55 | $0.16 | 1,937.0 | -1.47% |
| 2025-04-17 | $34.41 | $33.00 | $1.41 | 7,162.0 | +0.71% |
| 2025-04-16 | $34.30 | $33.74 | $0.56 | 6,340.0 | -1.31% |
| 2025-04-15 | $34.87 | $34.04 | $0.83 | 4,665.0 | -0.35% |
| 2025-04-14 | $36.00 | $33.91 | $2.09 | 28,413.0 | +1.18% |
| 2025-04-11 | $34.40 | $33.45 | $0.95 | 10,964.0 | +0.77% |
| 2025-04-10 | $33.73 | $33.00 | $0.73 | 2,656.0 | -0.15% |
| 2025-04-09 | $33.78 | $32.09 | $1.69 | 1,733.0 | +4.61% |
| 2025-04-08 | $33.51 | $32.29 | $1.22 | 1,144.0 | +0.09% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $36.90 | $34.35 | $2.55 | 11,978.0 | -4.90% |
| 2025-04 | $39.18 | $29.18 | $10.00 | 131,798.0 | -5.74% |
| 2025-03 | $39.20 | $34.88 | $4.32 | 111,228.0 | +2.84% |
| 2025-02 | $41.45 | $34.99 | $6.46 | 110,301.0 | +1.89% |
| 2025-01 | $37.90 | $32.64 | $5.26 | 91,025.0 | +6.74% |
Associated Capital Group Inc 주식 (AC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $38.47 | $33.60 | $4.87 | 79,671.0 | -2.56% |
| 2024-11 | $38.50 | $34.16 | $4.34 | 132,805.0 | +1.40% |
| 2024-10 | $43.85 | $34.28 | $9.57 | 233,451.0 | +1.04% |
| 2024-09 | $35.49 | $32.00 | $3.49 | 102,581.0 | +6.27% |
| 2024-08 | $34.16 | $31.74 | $2.42 | 87,225.0 | -2.06% |
| 2024-07 | $34.21 | $28.58 | $5.63 | 269,912.0 | +0.03% |
| 2024-06 | $34.75 | $31.79 | $2.96 | 107,058.0 | -0.96% |
| 2024-05 | $34.60 | $31.12 | $3.48 | 84,154.0 | +5.72% |
| 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% |
0.52%
0.25%
자본화:
|
볼륨(24시간):