Associated Capital Group Inc (NY: AC )

32.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 35.41 35.83 35.14 35.18 13,193 -0.62(-1.73%)
Mar 30, 2021 35.32 36.04 35.32 35.80 14,392 +0.48(+1.36%)
Mar 29, 2021 35.82 36.14 35.32 35.32 19,481 -0.67(-1.85%)
Mar 26, 2021 35.67 36.26 35.29 35.98 10,804 +0.70(+1.97%)
Mar 25, 2021 35.12 35.73 35.05 35.29 15,332 -0.01(-0.03%)
Mar 24, 2021 35.22 35.97 34.99 35.30 11,891 +0.46(+1.32%)
Mar 23, 2021 35.81 36.00 34.33 34.84 34,903 -1.04(-2.90%)
Mar 22, 2021 36.44 36.74 35.05 35.88 20,346 -0.57(-1.56%)
Mar 19, 2021 35.16 37.41 34.58 36.45 59,426 +0.87(+2.45%)
Mar 18, 2021 35.68 35.94 35.17 35.57 17,652 -0.24(-0.66%)
Mar 17, 2021 35.27 36.33 35.22 35.81 14,652 +0.20(+0.55%)
Mar 16, 2021 36.01 36.69 35.35 35.61 13,621 -0.32(-0.90%)
Mar 15, 2021 35.84 36.19 35.38 35.94 20,480 +0.33(+0.94%)
Mar 12, 2021 36.36 36.40 35.20 35.60 28,541 -0.51(-1.41%)
Mar 11, 2021 36.31 37.05 35.34 36.11 24,560 -0.63(-1.71%)
Mar 10, 2021 36.33 37.61 35.96 36.74 21,047 +0.67(+1.85%)
Mar 09, 2021 34.21 36.70 34.21 36.07 22,075 +1.94(+5.69%)
Mar 08, 2021 33.56 35.20 33.56 34.13 43,201 +0.49(+1.46%)
Mar 05, 2021 33.25 33.95 33.06 33.64 30,885 +0.20(+0.59%)
Mar 04, 2021 35.24 35.73 32.52 33.44 50,929 -1.81(-5.15%)
Mar 03, 2021 35.95 36.94 35.26 35.26 20,254 -0.62(-1.72%)
Mar 02, 2021 36.62 36.96 34.84 35.88 13,935 -0.93(-2.53%)
Mar 01, 2021 34.09 36.81 34.09 36.81 16,501 +3.36(+10.03%)
Feb 26, 2021 34.84 35.46 33.45 33.45 13,964 -0.92(-2.68%)
Feb 25, 2021 34.57 35.58 34.38 34.38 17,148 +0.18(+0.52%)
Feb 24, 2021 34.34 36.19 34.20 34.20 13,949 +0.33(+0.98%)
Feb 23, 2021 34.98 35.61 33.87 33.87 18,108 -1.02(-2.92%)
Feb 22, 2021 35.22 36.15 34.89 34.89 9,187 -0.86(-2.42%)
Feb 19, 2021 35.10 35.75 34.83 35.75 14,678 +1.20(+3.46%)
Feb 18, 2021 35.07 35.40 34.45 34.55 8,821 -0.41(-1.18%)
Feb 17, 2021 35.07 35.53 34.56 34.96 17,705 +0.12(+0.34%)
Feb 16, 2021 34.65 35.61 34.59 34.85 12,777 -0.44(-1.25%)
Feb 12, 2021 35.18 35.66 34.83 35.29 15,085 +0.53(+1.52%)
Feb 11, 2021 35.32 35.61 34.76 34.76 8,076 -0.12(-0.34%)
Feb 10, 2021 34.16 35.73 34.16 34.88 14,748 +1.19(+3.52%)
Feb 09, 2021 35.02 35.80 33.69 33.69 18,430 -1.85(-5.22%)
Feb 08, 2021 35.51 36.15 34.97 35.54 13,578 -0.02(-0.06%)
Feb 05, 2021 35.46 35.56 34.87 35.56 9,479 +0.78(+2.26%)
Feb 04, 2021 34.77 35.71 34.74 34.78 10,067 -0.39(-1.12%)
Feb 03, 2021 33.84 35.17 33.80 35.17 14,870 +1.05(+3.08%)
Feb 02, 2021 32.51 34.24 32.51 34.12 10,414 -0.11(-0.32%)
Feb 01, 2021 32.18 34.26 31.83 34.23 11,070 +2.01(+6.24%)
Jan 29, 2021 32.42 32.42 29.64 32.22 20,692 +0.18(+0.55%)
Jan 28, 2021 31.39 32.90 31.39 32.04 10,083 +0.40(+1.27%)
Jan 27, 2021 33.48 34.02 29.70 31.64 20,817 -1.88(-5.62%)
Jan 26, 2021 32.66 34.47 32.66 33.52 8,908 -0.81(-2.37%)
Jan 25, 2021 34.18 34.83 33.96 34.34 8,134 -0.25(-0.71%)
Jan 22, 2021 33.60 34.58 33.60 34.58 9,479 +0.58(+1.70%)
Jan 21, 2021 34.29 34.48 34.00 34.00 6,389 +0.04(+0.12%)
Jan 20, 2021 35.55 35.55 33.96 33.96 8,647 -1.18(-3.35%)
Jan 19, 2021 35.06 35.14 33.83 35.14 11,049 +0.35(+1.02%)
Jan 15, 2021 34.41 35.56 34.41 34.79 11,620 -0.04(-0.11%)
Jan 14, 2021 33.55 35.03 33.55 34.83 9,782 +1.37(+4.11%)
Jan 13, 2021 35.12 35.34 33.45 33.45 13,744 -1.29(-3.70%)
Jan 12, 2021 35.56 35.56 34.74 34.74 8,337 -0.71(-1.99%)
Jan 11, 2021 34.90 35.45 34.55 35.45 5,821 -0.35(-0.99%)
Jan 08, 2021 35.04 35.80 34.53 35.80 12,741 +0.64(+1.81%)
Jan 07, 2021 33.06 35.80 33.06 35.16 14,199 +2.02(+6.10%)
Jan 06, 2021 34.55 35.42 33.14 33.14 16,937 -0.66(-1.94%)
Jan 05, 2021 34.87 35.19 33.80 33.80 10,818 -0.50(-1.46%)
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.