Associated Capital Group Inc (NY: AC )

33.10 -0.38 (-1.14%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 36.49 37.48 36.27 36.27 2,793 +0.12(+0.33%)
Aug 30, 2021 36.31 37.06 36.15 36.15 4,837 -0.91(-2.47%)
Aug 27, 2021 36.07 37.06 36.07 37.06 4,383 +1.43(+4.00%)
Aug 26, 2021 36.26 36.35 35.64 35.64 3,102 -0.38(-1.06%)
Aug 25, 2021 35.97 36.69 35.36 36.02 6,881 +0.08(+0.22%)
Aug 24, 2021 35.82 36.19 35.78 35.94 3,978 -0.24(-0.65%)
Aug 23, 2021 36.58 36.58 36.09 36.18 1,977 -0.03(-0.08%)
Aug 20, 2021 36.17 36.21 36.07 36.21 2,148 +0.24(+0.66%)
Aug 19, 2021 35.61 36.29 35.34 35.97 20,108 +0.08(+0.22%)
Aug 18, 2021 36.05 37.32 35.89 35.89 13,249 -0.33(-0.92%)
Aug 17, 2021 35.85 36.76 35.85 36.23 15,741 +0.00(+0.00%)
Aug 16, 2021 35.93 36.30 35.73 36.23 12,040 +0.28(+0.77%)
Aug 13, 2021 36.25 37.17 35.95 35.95 10,377 -0.44(-1.22%)
Aug 12, 2021 35.67 36.64 35.61 36.39 12,750 +0.39(+1.09%)
Aug 11, 2021 35.43 36.25 35.43 36.00 13,303 +0.71(+2.01%)
Aug 10, 2021 35.09 35.89 35.05 35.29 38,232 +0.26(+0.73%)
Aug 09, 2021 35.12 35.86 34.53 35.04 24,153 -0.29(-0.81%)
Aug 06, 2021 36.52 36.62 34.85 35.32 21,665 -0.72(-1.99%)
Aug 05, 2021 36.93 37.07 35.16 36.04 19,091 -0.85(-2.29%)
Aug 04, 2021 37.38 38.12 36.33 36.88 31,030 -0.88(-2.32%)
Aug 03, 2021 37.65 37.88 37.33 37.76 11,608 +0.33(+0.89%)
Aug 02, 2021 37.60 37.91 37.14 37.43 19,089 +0.35(+0.96%)
Jul 30, 2021 37.97 38.16 37.07 37.07 10,098 -0.88(-2.31%)
Jul 29, 2021 37.69 38.31 37.69 37.95 7,223 +0.10(+0.26%)
Jul 28, 2021 37.01 38.46 37.01 37.85 12,196 +0.70(+1.88%)
Jul 27, 2021 36.57 37.35 36.19 37.15 11,861 +0.53(+1.45%)
Jul 26, 2021 36.69 37.03 36.54 36.62 12,283 -0.13(-0.35%)
Jul 23, 2021 36.75 37.30 36.46 36.75 9,687 +0.01(+0.03%)
Jul 22, 2021 38.04 38.04 36.74 36.74 22,545 -1.15(-3.04%)
Jul 21, 2021 37.43 38.36 37.33 37.89 16,990 +1.00(+2.72%)
Jul 20, 2021 37.56 37.56 36.79 36.88 10,862 +0.26(+0.70%)
Jul 19, 2021 37.61 37.61 35.77 36.63 18,894 -1.24(-3.27%)
Jul 16, 2021 38.85 38.85 37.87 37.87 7,395 -0.57(-1.48%)
Jul 15, 2021 37.98 38.89 37.97 38.44 9,013 +0.14(+0.36%)
Jul 14, 2021 39.03 39.03 38.02 38.30 12,854 -0.55(-1.42%)
Jul 13, 2021 38.85 39.04 38.10 38.85 17,067 -0.08(-0.20%)
Jul 12, 2021 38.43 39.44 38.20 38.93 11,545 +0.58(+1.51%)
Jul 09, 2021 37.22 38.42 37.20 38.35 7,482 +1.40(+3.78%)
Jul 08, 2021 36.96 37.78 36.39 36.95 19,198 -0.38(-1.03%)
Jul 07, 2021 37.26 37.70 37.03 37.34 10,300 -0.22(-0.58%)
Jul 06, 2021 38.80 38.80 37.43 37.55 12,933 -1.13(-2.92%)
Jul 02, 2021 38.95 39.42 38.06 38.68 16,915 +0.03(+0.08%)
Jul 01, 2021 38.36 38.81 38.03 38.66 10,869 +0.43(+1.13%)
Jun 30, 2021 38.70 38.98 38.22 38.22 12,078 -0.47(-1.22%)
Jun 29, 2021 38.72 39.88 38.23 38.69 8,795 -0.29(-0.73%)
Jun 28, 2021 40.08 40.08 38.70 38.98 12,289 -0.42(-1.07%)
Jun 25, 2021 38.37 40.26 38.12 39.40 42,858 +0.98(+2.56%)
Jun 24, 2021 37.82 38.50 37.49 38.42 9,681 +0.77(+2.04%)
Jun 23, 2021 37.12 37.68 36.50 37.65 16,711 +0.53(+1.43%)
Jun 22, 2021 37.47 37.66 36.79 37.12 20,862 -0.83(-2.18%)
Jun 21, 2021 36.57 38.71 36.35 37.95 40,199 +1.41(+3.85%)
Jun 18, 2021 36.39 36.88 36.24 36.54 26,564 -0.22(-0.59%)
Jun 17, 2021 37.38 37.94 36.76 36.76 8,729 -0.51(-1.37%)
Jun 16, 2021 37.28 37.87 37.12 37.27 13,107 -0.24(-0.63%)
Jun 15, 2021 37.23 37.97 37.15 37.50 11,160 +0.07(+0.18%)
Jun 14, 2021 37.89 37.89 37.09 37.44 15,660 -0.41(-1.09%)
Jun 11, 2021 37.86 38.06 37.20 37.85 13,898 -0.13(-0.34%)
Jun 10, 2021 37.89 38.52 37.10 37.98 11,136 +0.00(+0.00%)
Jun 09, 2021 38.00 38.50 37.49 37.98 13,812 -0.09(-0.23%)
Jun 08, 2021 37.78 38.25 37.34 38.06 14,717 -0.14(-0.36%)
Jun 07, 2021 39.10 39.10 37.29 38.20 30,719 -0.75(-1.91%)
Jun 04, 2021 38.25 39.11 38.17 38.95 16,577 +0.51(+1.33%)
Jun 03, 2021 36.40 39.06 36.40 38.44 47,290 +1.53(+4.15%)
Jun 02, 2021 36.79 37.31 36.40 36.91 9,739 +0.12(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.