Associated Capital Group Inc (NY: AC )

32.50 -0.11 (-0.34%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 35.51 35.93 35.25 35.29 13,153 -0.62(-1.73%)
Mar 30, 2021 35.42 36.15 35.42 35.91 14,349 +0.48(+1.36%)
Mar 29, 2021 35.92 36.25 35.42 35.42 19,423 -0.67(-1.85%)
Mar 26, 2021 35.78 36.37 35.39 36.09 10,772 +0.70(+1.97%)
Mar 25, 2021 35.23 35.84 35.16 35.39 15,286 -0.01(-0.03%)
Mar 24, 2021 35.32 36.07 35.10 35.40 11,855 +0.46(+1.32%)
Mar 23, 2021 35.92 36.11 34.43 34.94 34,799 -1.04(-2.90%)
Mar 22, 2021 36.54 36.85 35.16 35.98 20,286 -0.57(-1.56%)
Mar 19, 2021 35.27 37.52 34.69 36.55 59,249 +0.88(+2.45%)
Mar 18, 2021 35.79 36.04 35.27 35.68 17,600 -0.24(-0.66%)
Mar 17, 2021 35.37 36.44 35.32 35.92 14,609 +0.20(+0.55%)
Mar 16, 2021 36.12 36.80 35.45 35.72 13,580 -0.32(-0.90%)
Mar 15, 2021 35.94 36.30 35.48 36.04 20,419 +0.33(+0.94%)
Mar 12, 2021 36.47 36.51 35.31 35.71 28,455 -0.51(-1.41%)
Mar 11, 2021 36.42 37.16 35.44 36.22 24,487 -0.63(-1.71%)
Mar 10, 2021 36.44 37.73 36.06 36.85 20,985 +0.67(+1.85%)
Mar 09, 2021 34.31 36.81 34.31 36.18 22,009 +1.95(+5.69%)
Mar 08, 2021 33.66 35.30 33.66 34.23 43,073 +0.49(+1.46%)
Mar 05, 2021 33.35 34.06 33.16 33.74 30,793 +0.20(+0.59%)
Mar 04, 2021 35.34 35.84 32.62 33.54 50,777 -1.82(-5.15%)
Mar 03, 2021 36.05 37.05 35.36 35.36 20,194 -0.62(-1.72%)
Mar 02, 2021 36.73 37.07 34.94 35.98 13,893 -0.93(-2.53%)
Mar 01, 2021 34.19 36.92 34.19 36.92 16,452 +3.37(+10.03%)
Feb 26, 2021 34.94 35.57 33.55 33.55 13,923 -0.92(-2.68%)
Feb 25, 2021 34.68 35.69 34.48 34.48 17,096 +0.18(+0.52%)
Feb 24, 2021 34.44 36.30 34.30 34.30 13,907 +0.33(+0.98%)
Feb 23, 2021 35.09 35.72 33.97 33.97 18,054 -1.02(-2.92%)
Feb 22, 2021 35.32 36.26 34.99 34.99 9,159 -0.87(-2.41%)
Feb 19, 2021 35.21 35.86 34.93 35.86 14,634 +1.20(+3.46%)
Feb 18, 2021 35.18 35.50 34.56 34.66 8,794 -0.41(-1.18%)
Feb 17, 2021 35.18 35.64 34.67 35.07 17,652 +0.12(+0.34%)
Feb 16, 2021 34.75 35.72 34.70 34.95 12,739 -0.44(-1.25%)
Feb 12, 2021 35.29 35.77 34.93 35.39 15,040 +0.53(+1.52%)
Feb 11, 2021 35.42 35.72 34.86 34.86 8,052 -0.12(-0.34%)
Feb 10, 2021 34.26 35.84 34.26 34.98 14,704 +1.19(+3.52%)
Feb 09, 2021 35.13 35.91 33.79 33.79 18,375 -1.86(-5.22%)
Feb 08, 2021 35.62 36.26 35.08 35.65 13,537 -0.02(-0.06%)
Feb 05, 2021 35.57 35.67 34.98 35.67 9,451 +0.79(+2.26%)
Feb 04, 2021 34.87 35.82 34.84 34.88 10,037 -0.39(-1.12%)
Feb 03, 2021 33.94 35.28 33.90 35.28 14,826 +1.05(+3.08%)
Feb 02, 2021 32.61 34.34 32.61 34.22 10,383 -0.11(-0.32%)
Feb 01, 2021 32.27 34.36 31.92 34.33 11,037 +2.02(+6.24%)
Jan 29, 2021 32.52 32.52 29.73 32.31 20,630 +0.18(+0.55%)
Jan 28, 2021 31.49 33.00 31.49 32.14 10,053 +0.40(+1.27%)
Jan 27, 2021 33.58 34.12 29.79 31.73 20,755 -1.89(-5.62%)
Jan 26, 2021 32.76 34.58 32.76 33.62 8,882 -0.82(-2.37%)
Jan 25, 2021 34.28 34.93 34.07 34.44 8,109 -0.25(-0.71%)
Jan 22, 2021 33.70 34.69 33.70 34.69 9,451 +0.58(+1.70%)
Jan 21, 2021 34.39 34.59 34.10 34.10 6,370 +0.04(+0.12%)
Jan 20, 2021 35.65 35.65 34.07 34.07 8,622 -1.18(-3.35%)
Jan 19, 2021 35.17 35.25 33.93 35.25 11,016 +0.35(+1.02%)
Jan 15, 2021 34.51 35.67 34.51 34.89 11,585 -0.04(-0.11%)
Jan 14, 2021 33.65 35.14 33.65 34.93 9,753 +1.38(+4.11%)
Jan 13, 2021 35.23 35.45 33.55 33.55 13,703 -1.29(-3.70%)
Jan 12, 2021 35.67 35.67 34.84 34.84 8,312 -0.71(-1.99%)
Jan 11, 2021 35.00 35.55 34.65 35.55 5,803 -0.35(-0.99%)
Jan 08, 2021 35.15 35.91 34.64 35.91 12,703 +0.64(+1.81%)
Jan 07, 2021 33.16 35.91 33.16 35.27 14,156 +2.03(+6.10%)
Jan 06, 2021 34.66 35.52 33.24 33.24 16,886 -0.66(-1.94%)
Jan 05, 2021 34.97 35.29 33.90 33.90 10,785 -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.