Accor SA (AC)
Sep 5, 2025 - AC was delisted to OTC markets
30.92
0.00 (0.00%)
Inactive · Last trade price
on Sep 4, 2025
Associated Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 33.40 | 33.40 | 30.25 | 30.92 | 30.92 | -7.31% | 194,495 |
| Sep 3, 2025 | 32.96 | 33.64 | 32.96 | 33.36 | 33.36 | 0.39% | 3,747 |
| Sep 2, 2025 | 33.31 | 33.31 | 32.95 | 33.23 | 33.23 | 0.30% | 3,078 |
| Aug 29, 2025 | 32.99 | 33.52 | 32.62 | 33.13 | 33.13 | -0.21% | 5,551 |
| Aug 28, 2025 | 32.99 | 33.80 | 32.99 | 33.20 | 33.20 | 0.15% | 5,149 |
| Aug 27, 2025 | 32.99 | 33.87 | 32.86 | 33.15 | 33.15 | -0.30% | 27,197 |
| Aug 26, 2025 | 32.71 | 33.46 | 32.71 | 33.25 | 33.25 | 0.79% | 4,296 |
| Aug 25, 2025 | 33.70 | 33.70 | 32.48 | 32.99 | 32.99 | -1.76% | 24,797 |
| Aug 22, 2025 | 33.34 | 34.18 | 32.59 | 33.58 | 33.58 | -2.01% | 31,156 |
| Aug 21, 2025 | 34.11 | 34.27 | 33.18 | 34.27 | 34.27 | -0.64% | 12,499 |
| Aug 20, 2025 | 34.22 | 34.49 | 33.77 | 34.49 | 34.49 | 0.23% | 7,387 |
| Aug 19, 2025 | 33.72 | 34.41 | 33.72 | 34.41 | 34.41 | 0.38% | 3,730 |
| Aug 18, 2025 | 36.66 | 36.66 | 33.95 | 34.28 | 34.28 | -6.49% | 19,699 |
| Aug 15, 2025 | 36.71 | 37.14 | 36.66 | 36.66 | 36.66 | -0.38% | 1,753 |
| Aug 14, 2025 | 36.61 | 36.85 | 36.61 | 36.80 | 36.80 | -0.11% | 1,315 |
| Aug 13, 2025 | 36.60 | 36.91 | 36.60 | 36.84 | 36.84 | 0.77% | 2,055 |
| Aug 12, 2025 | 36.76 | 37.00 | 36.56 | 36.56 | 36.56 | -1.16% | 8,496 |
| Aug 11, 2025 | 36.65 | 37.01 | 36.65 | 36.99 | 36.99 | 1.70% | 1,605 |
| Aug 8, 2025 | 35.98 | 36.60 | 35.96 | 36.37 | 36.37 | 0.86% | 3,940 |
| Aug 7, 2025 | 35.00 | 36.70 | 35.00 | 36.06 | 36.06 | -1.82% | 3,106 |
| Aug 6, 2025 | 36.00 | 36.73 | 36.00 | 36.73 | 36.73 | 1.32% | 2,270 |
| Aug 5, 2025 | 36.78 | 36.85 | 35.40 | 36.25 | 36.25 | -2.03% | 2,489 |
| Aug 4, 2025 | 36.97 | 37.00 | 36.89 | 37.00 | 37.00 | -0.40% | 1,413 |
| Aug 1, 2025 | 36.66 | 37.15 | 36.66 | 37.15 | 37.15 | 0.35% | 19,695 |
| Jul 31, 2025 | 36.90 | 37.23 | 36.55 | 37.02 | 37.02 | 0.03% | 12,688 |
| Jul 30, 2025 | 37.10 | 37.14 | 36.65 | 37.01 | 37.01 | -0.67% | 10,560 |
| Jul 29, 2025 | 37.10 | 37.26 | 37.10 | 37.26 | 37.26 | 0.16% | 2,367 |
| Jul 28, 2025 | 37.19 | 37.20 | 37.19 | 37.20 | 37.20 | -0.48% | 922 |
| Jul 25, 2025 | 37.11 | 37.50 | 37.11 | 37.38 | 37.38 | 0.73% | 4,689 |
| Jul 24, 2025 | 37.10 | 37.20 | 37.10 | 37.11 | 37.11 | -0.64% | 2,558 |
| Jul 23, 2025 | 37.32 | 37.65 | 37.15 | 37.35 | 37.35 | 0.21% | 4,356 |
| Jul 22, 2025 | 37.10 | 37.50 | 37.10 | 37.27 | 37.27 | -0.13% | 3,009 |
| Jul 21, 2025 | 37.26 | 37.47 | 37.26 | 37.32 | 37.32 | 0.19% | 4,073 |
| Jul 18, 2025 | 37.54 | 37.84 | 37.10 | 37.25 | 37.25 | -0.69% | 8,241 |
| Jul 17, 2025 | 37.46 | 37.65 | 37.46 | 37.51 | 37.51 | -0.45% | 4,805 |
| Jul 16, 2025 | 37.27 | 37.81 | 37.27 | 37.68 | 37.68 | 1.02% | 3,806 |
| Jul 15, 2025 | 37.95 | 37.95 | 37.24 | 37.30 | 37.30 | -1.24% | 1,448 |
| Jul 14, 2025 | 37.22 | 37.77 | 37.22 | 37.77 | 37.77 | 1.48% | 1,167 |
| Jul 11, 2025 | 37.22 | 37.93 | 37.22 | 37.22 | 37.22 | -0.83% | 616 |
| Jul 10, 2025 | 37.31 | 37.54 | 37.13 | 37.53 | 37.53 | 0.19% | 7,335 |
| Jul 9, 2025 | 37.10 | 37.53 | 37.10 | 37.46 | 37.46 | 0.43% | 977 |
| Jul 8, 2025 | 37.74 | 37.74 | 37.14 | 37.30 | 37.30 | -0.69% | 2,783 |
| Jul 7, 2025 | 37.22 | 37.56 | 37.22 | 37.56 | 37.56 | 0.54% | 2,943 |
| Jul 3, 2025 | 37.30 | 37.47 | 37.30 | 37.36 | 37.36 | -0.19% | 1,239 |
| Jul 2, 2025 | 37.21 | 37.45 | 37.21 | 37.43 | 37.43 | -0.05% | 1,396 |
| Jul 1, 2025 | 37.26 | 37.45 | 37.26 | 37.45 | 37.45 | -0.13% | 1,086 |
| Jun 30, 2025 | 37.61 | 37.61 | 37.11 | 37.50 | 37.50 | -0.11% | 3,570 |
| Jun 27, 2025 | 37.50 | 37.80 | 37.10 | 37.54 | 37.54 | -0.29% | 4,008 |
| Jun 26, 2025 | 37.62 | 37.75 | 37.16 | 37.65 | 37.65 | 0.27% | 2,211 |
| Jun 25, 2025 | 37.45 | 38.23 | 37.26 | 37.55 | 37.55 | 0.62% | 2,000 |
| Jun 24, 2025 | 37.64 | 37.85 | 37.32 | 37.32 | 37.32 | 0.24% | 4,654 |
| Jun 23, 2025 | 37.21 | 37.71 | 37.21 | 37.23 | 37.23 | -0.29% | 3,852 |
| Jun 20, 2025 | 37.49 | 37.69 | 37.34 | 37.34 | 37.34 | 0.54% | 4,163 |
| Jun 18, 2025 | 37.66 | 37.66 | 37.14 | 37.14 | 37.14 | -0.03% | 1,945 |
| Jun 17, 2025 | 37.45 | 38.00 | 37.11 | 37.15 | 37.15 | -0.70% | 3,949 |
| Jun 16, 2025 | 38.00 | 38.00 | 37.33 | 37.41 | 37.41 | -0.32% | 3,675 |
| Jun 13, 2025 | 37.39 | 37.53 | 37.39 | 37.53 | 37.53 | -0.48% | 1,269 |
| Jun 12, 2025 | 37.30 | 37.73 | 37.30 | 37.71 | 37.71 | -0.24% | 2,378 |
| Jun 11, 2025 | 37.40 | 37.80 | 37.40 | 37.80 | 37.70 | 1.04% | 2,596 |
| Jun 10, 2025 | 37.99 | 37.99 | 37.20 | 37.41 | 37.31 | -1.16% | 4,260 |
| Jun 9, 2025 | 37.88 | 38.28 | 37.20 | 37.85 | 37.75 | 0.88% | 3,872 |
| Jun 6, 2025 | 37.93 | 38.59 | 37.52 | 37.52 | 37.42 | -1.08% | 5,577 |
| Jun 5, 2025 | 38.11 | 38.30 | 37.93 | 37.93 | 37.83 | 0.16% | 3,233 |
| Jun 4, 2025 | 38.04 | 38.39 | 37.87 | 37.87 | 37.77 | 0.19% | 3,012 |
| Jun 3, 2025 | 38.03 | 39.04 | 37.36 | 37.80 | 37.70 | 0.05% | 3,314 |
| Jun 2, 2025 | 37.83 | 38.12 | 37.45 | 37.78 | 37.68 | 1.23% | 3,661 |
| May 30, 2025 | 38.60 | 38.60 | 37.32 | 37.32 | 37.22 | -3.01% | 7,305 |
| May 29, 2025 | 38.68 | 38.68 | 38.00 | 38.48 | 38.38 | 0.87% | 3,106 |
| May 28, 2025 | 37.95 | 38.27 | 37.52 | 38.15 | 38.05 | 0.16% | 1,966 |
| May 27, 2025 | 38.50 | 38.50 | 37.80 | 38.09 | 37.99 | -1.06% | 3,444 |
| May 23, 2025 | 37.48 | 38.50 | 37.48 | 38.50 | 38.40 | 2.18% | 3,310 |
| May 22, 2025 | 37.23 | 37.68 | 36.90 | 37.68 | 37.58 | 1.48% | 1,980 |
| May 21, 2025 | 36.99 | 37.20 | 36.96 | 37.13 | 37.03 | 0.30% | 3,692 |
| May 20, 2025 | 37.55 | 37.55 | 36.88 | 37.02 | 36.92 | 0.14% | 5,367 |
| May 19, 2025 | 36.89 | 37.40 | 36.89 | 36.97 | 36.87 | -0.32% | 3,053 |
| May 16, 2025 | 37.19 | 38.84 | 37.09 | 37.09 | 36.99 | -1.33% | 3,619 |
| May 15, 2025 | 37.00 | 37.92 | 36.88 | 37.59 | 37.49 | 0.91% | 2,201 |
| May 14, 2025 | 37.20 | 37.35 | 36.76 | 37.25 | 37.15 | -0.67% | 4,781 |
| May 13, 2025 | 36.01 | 37.50 | 35.92 | 37.50 | 37.40 | 4.20% | 5,344 |
| May 12, 2025 | 35.82 | 36.60 | 35.82 | 35.99 | 35.90 | -0.50% | 2,553 |
| May 9, 2025 | 36.11 | 36.35 | 35.80 | 36.17 | 36.07 | 1.63% | 3,416 |
| May 8, 2025 | 34.85 | 35.65 | 34.85 | 35.59 | 35.50 | 2.71% | 1,348 |
| May 7, 2025 | 34.35 | 35.30 | 34.30 | 34.65 | 34.56 | 0.41% | 2,052 |
| May 6, 2025 | 35.45 | 35.58 | 34.51 | 34.51 | 34.42 | -4.14% | 4,384 |
| May 5, 2025 | 36.90 | 36.90 | 36.00 | 36.00 | 35.91 | -2.41% | 2,157 |
| May 2, 2025 | 35.85 | 36.89 | 35.45 | 36.89 | 36.79 | 5.22% | 1,723 |
| May 1, 2025 | 36.41 | 36.41 | 35.06 | 35.06 | 34.97 | -2.93% | 3,613 |
| Apr 30, 2025 | 35.26 | 36.13 | 34.90 | 36.12 | 36.02 | 2.41% | 4,600 |
| Apr 29, 2025 | 35.15 | 35.54 | 33.85 | 35.27 | 35.18 | 0.77% | 1,781 |
| Apr 28, 2025 | 34.97 | 35.45 | 34.88 | 35.00 | 34.91 | 0.29% | 2,033 |
| Apr 25, 2025 | 33.91 | 34.90 | 33.91 | 34.90 | 34.81 | -1.08% | 1,701 |
| Apr 24, 2025 | 34.50 | 35.50 | 34.36 | 35.28 | 35.19 | 1.85% | 1,541 |
| Apr 23, 2025 | 34.74 | 34.99 | 34.04 | 34.64 | 34.55 | 2.03% | 6,957 |
| Apr 22, 2025 | 33.40 | 33.96 | 33.40 | 33.95 | 33.86 | 1.16% | 837 |
| Apr 21, 2025 | 33.55 | 33.71 | 33.55 | 33.56 | 33.47 | -1.47% | 1,937 |
| Apr 17, 2025 | 33.01 | 34.41 | 33.00 | 34.06 | 33.97 | 0.71% | 7,162 |
| Apr 16, 2025 | 34.00 | 34.30 | 33.74 | 33.82 | 33.73 | -1.31% | 6,340 |
| Apr 15, 2025 | 34.21 | 34.87 | 34.04 | 34.27 | 34.18 | -0.35% | 4,665 |
| Apr 14, 2025 | 34.03 | 36.00 | 33.91 | 34.39 | 34.30 | 1.18% | 28,413 |
| Apr 11, 2025 | 33.45 | 34.40 | 33.45 | 33.99 | 33.90 | 0.77% | 10,964 |