Associated Capital Group Inc (NY: AC )

32.67 -0.81 (-2.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 36.01 37.00 35.76 35.76 1,935 -0.04(-0.11%)
Oct 28, 2021 35.80 35.80 35.80 35.80 401 -0.26(-0.71%)
Oct 27, 2021 36.41 36.41 35.82 36.05 3,842 +0.04(+0.11%)
Oct 26, 2021 36.81 35.95 36.01 4,707 -0.37(-1.03%)
Oct 25, 2021 35.77 36.39 35.76 36.39 1,353 +0.63(+1.76%)
Oct 22, 2021 36.59 36.62 35.76 35.76 4,797 -0.55(-1.52%)
Oct 21, 2021 35.51 36.99 35.51 36.31 5,653 +0.03(+0.08%)
Oct 20, 2021 36.42 36.79 36.28 36.28 2,289 -0.33(-0.91%)
Oct 19, 2021 37.37 37.37 36.45 36.61 1,456 -0.69(-1.85%)
Oct 18, 2021 38.04 38.04 36.81 37.30 4,788 +0.83(+2.27%)
Oct 15, 2021 37.68 37.68 36.46 36.47 5,028 -0.97(-2.60%)
Oct 14, 2021 38.50 38.54 37.45 37.45 2,281 -1.05(-2.73%)
Oct 13, 2021 38.23 39.00 38.23 38.50 9,348 +0.06(+0.15%)
Oct 12, 2021 38.41 39.46 38.09 38.44 9,324 -0.16(-0.41%)
Oct 11, 2021 38.99 39.99 38.60 38.60 4,559 -0.75(-1.90%)
Oct 08, 2021 37.39 42.78 37.39 39.35 23,585 +2.17(+5.85%)
Oct 07, 2021 36.69 38.25 36.69 37.17 10,475 +0.53(+1.45%)
Oct 06, 2021 36.54 36.99 36.29 36.64 3,865 -0.58(-1.56%)
Oct 05, 2021 37.12 37.22 36.06 37.22 6,123 +0.53(+1.45%)
Oct 04, 2021 36.59 38.11 36.48 36.69 6,831 +0.61(+1.69%)
Oct 01, 2021 36.81 37.15 36.08 36.08 5,977 -0.72(-1.95%)
Sep 30, 2021 36.80 36.80 36.80 36.80 626 +0.30(+0.84%)
Sep 29, 2021 35.97 36.49 35.97 36.49 1,986 +0.34(+0.95%)
Sep 28, 2021 36.84 36.84 36.11 36.15 4,234 -0.49(-1.34%)
Sep 27, 2021 37.16 37.75 36.31 36.64 7,040 -0.70(-1.87%)
Sep 24, 2021 36.14 37.34 36.14 37.34 3,285 +0.86(+2.35%)
Sep 23, 2021 35.68 36.49 35.59 36.48 7,989 +0.96(+2.71%)
Sep 22, 2021 35.26 35.90 35.13 35.52 9,161 +0.70(+2.01%)
Sep 21, 2021 34.72 35.12 34.03 34.82 16,852 +0.90(+2.64%)
Sep 20, 2021 34.24 34.39 33.93 33.93 4,906 -0.62(-1.79%)
Sep 17, 2021 34.99 35.91 34.55 34.55 6,859 -0.71(-2.01%)
Sep 16, 2021 35.86 36.25 35.25 35.25 3,963 -0.79(-2.18%)
Sep 15, 2021 35.76 36.43 35.76 36.04 5,094 +0.43(+1.22%)
Sep 14, 2021 36.52 36.65 35.61 35.61 4,228 -0.58(-1.60%)
Sep 13, 2021 36.84 36.84 36.01 36.19 3,873 -0.07(-0.19%)
Sep 10, 2021 36.71 37.47 36.26 36.26 7,051 +0.01(+0.03%)
Sep 09, 2021 36.55 37.48 36.25 36.25 8,223 -0.23(-0.62%)
Sep 08, 2021 36.33 36.69 36.25 36.47 6,737 +0.05(+0.13%)
Sep 07, 2021 36.16 36.72 35.53 36.42 3,808 +0.59(+1.65%)
Sep 03, 2021 36.36 36.56 35.83 35.83 4,151 -0.69(-1.89%)
Sep 02, 2021 36.28 36.58 36.28 36.52 3,119 +0.52(+1.45%)
Sep 01, 2021 36.39 36.39 35.81 36.00 5,245 -0.27(-0.73%)
Aug 31, 2021 36.49 37.49 36.27 36.27 2,793 +0.12(+0.33%)
Aug 30, 2021 36.32 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 36.36 35.64 35.64 3,102 -0.38(-1.07%)
Aug 25, 2021 35.97 36.69 35.36 36.02 6,881 +0.08(+0.22%)
Aug 24, 2021 35.82 36.20 35.79 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 36.30 35.34 35.97 20,107 +0.08(+0.22%)
Aug 18, 2021 36.05 37.32 35.89 35.89 13,248 -0.33(-0.92%)
Aug 17, 2021 35.85 36.76 35.85 36.23 15,740 +0.00(+0.00%)
Aug 16, 2021 35.93 36.31 35.74 36.23 12,039 +0.28(+0.77%)
Aug 13, 2021 36.25 37.17 35.95 35.95 10,376 -0.44(-1.22%)
Aug 12, 2021 35.67 36.64 35.61 36.40 12,749 +0.39(+1.09%)
Aug 11, 2021 35.43 36.25 35.43 36.00 13,302 +0.71(+2.01%)
Aug 10, 2021 35.09 35.89 35.05 35.29 38,229 +0.26(+0.73%)
Aug 09, 2021 35.13 35.86 34.54 35.04 24,151 -0.29(-0.81%)
Aug 06, 2021 36.52 36.62 34.85 35.32 21,664 -0.72(-1.99%)
Aug 05, 2021 36.94 37.07 35.16 36.04 19,089 -0.85(-2.29%)
Aug 04, 2021 37.38 38.13 36.34 36.89 31,028 -0.88(-2.32%)
Aug 03, 2021 37.65 37.88 37.33 37.76 11,607 +0.33(+0.89%)
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.