Associated Capital Group Inc (NY: AC )

32.71 +0.10 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 39.61 40.81 39.61 39.06 14,140 -0.54(-1.37%)
Nov 29, 2021 39.75 40.39 39.61 39.61 7,696 -0.07(-0.17%)
Nov 26, 2021 40.93 41.26 39.46 39.68 3,331 -1.95(-4.69%)
Nov 24, 2021 40.46 42.43 39.45 41.63 6,110 +0.69(+1.69%)
Nov 23, 2021 40.77 41.92 40.64 40.94 3,965 +0.30(+0.73%)
Nov 22, 2021 40.79 42.32 39.73 40.64 7,209 -0.05(-0.12%)
Nov 19, 2021 40.65 41.73 40.13 40.69 13,108 -0.35(-0.84%)
Nov 18, 2021 40.93 40.99 40.99 41.04 12,724 -1.34(-3.17%)
Nov 17, 2021 44.07 44.07 40.61 42.38 17,105 +0.84(+2.02%)
Nov 16, 2021 41.20 42.62 40.11 41.54 10,221 +0.11(+0.26%)
Nov 15, 2021 40.58 43.11 40.30 41.43 30,659 +0.65(+1.60%)
Nov 12, 2021 40.11 40.94 39.62 40.78 6,190 +0.59(+1.47%)
Nov 11, 2021 38.88 40.45 38.88 40.19 6,120 +1.51(+3.90%)
Nov 10, 2021 37.63 38.68 13,257 +0.64(+1.69%)
Nov 09, 2021 37.80 38.35 36.91 38.04 12,895 +0.40(+1.07%)
Nov 08, 2021 37.34 38.07 37.24 37.63 3,798 +0.16(+0.42%)
Nov 05, 2021 36.74 37.84 36.74 37.48 7,747 +1.16(+3.21%)
Nov 04, 2021 35.63 36.31 35.63 36.31 1,731 +1.04(+2.94%)
Nov 03, 2021 34.53 35.66 34.35 35.28 5,270 -0.52(-1.46%)
Nov 02, 2021 36.12 36.12 35.54 35.80 4,895 -0.44(-1.22%)
Nov 01, 2021 36.27 37.00 35.97 36.24 3,228 +0.38(+1.07%)
Oct 29, 2021 36.11 37.10 35.86 35.86 1,930 -0.04(-0.11%)
Oct 28, 2021 35.90 35.90 35.90 35.90 400 -0.26(-0.71%)
Oct 27, 2021 36.52 36.52 35.92 36.15 3,831 +0.04(+0.11%)
Oct 26, 2021 36.91 36.06 36.11 4,694 -0.37(-1.03%)
Oct 25, 2021 35.87 36.49 35.86 36.49 1,349 +0.63(+1.76%)
Oct 22, 2021 36.70 36.73 35.86 35.86 4,783 -0.55(-1.52%)
Oct 21, 2021 35.61 37.09 35.61 36.41 5,637 +0.03(+0.08%)
Oct 20, 2021 36.53 36.89 36.38 36.38 2,282 -0.34(-0.91%)
Oct 19, 2021 37.48 37.48 36.56 36.72 1,452 -0.69(-1.85%)
Oct 18, 2021 38.15 38.15 36.91 37.41 4,774 +0.83(+2.27%)
Oct 15, 2021 37.79 37.79 36.57 36.58 5,013 -0.98(-2.60%)
Oct 14, 2021 38.61 38.65 37.55 37.55 2,274 -1.06(-2.73%)
Oct 13, 2021 38.34 39.11 38.34 38.61 9,322 +0.06(+0.15%)
Oct 12, 2021 38.52 39.58 38.20 38.55 9,297 -0.16(-0.41%)
Oct 11, 2021 39.10 40.10 38.71 38.71 4,546 -0.75(-1.90%)
Oct 08, 2021 37.50 42.90 37.50 39.46 23,518 +2.18(+5.85%)
Oct 07, 2021 36.80 38.36 36.80 37.28 10,445 +0.53(+1.45%)
Oct 06, 2021 36.65 37.09 36.39 36.75 3,854 -0.58(-1.56%)
Oct 05, 2021 37.23 37.33 36.17 37.33 6,105 +0.53(+1.45%)
Oct 04, 2021 36.70 38.22 36.59 36.80 6,812 +0.61(+1.69%)
Oct 01, 2021 36.91 37.26 36.18 36.18 5,960 -0.72(-1.95%)
Sep 30, 2021 36.90 36.90 36.90 36.90 624 +0.31(+0.84%)
Sep 29, 2021 36.08 36.60 36.08 36.60 1,980 +0.35(+0.95%)
Sep 28, 2021 36.94 36.94 36.21 36.25 4,222 -0.49(-1.34%)
Sep 27, 2021 37.27 37.86 36.41 36.75 7,019 -0.70(-1.87%)
Sep 24, 2021 36.24 37.45 36.24 37.45 3,276 +0.86(+2.35%)
Sep 23, 2021 35.78 36.60 35.69 36.59 7,966 +0.97(+2.71%)
Sep 22, 2021 35.36 36.01 35.23 35.62 9,135 +0.70(+2.01%)
Sep 21, 2021 34.82 35.22 34.13 34.92 16,804 +0.90(+2.64%)
Sep 20, 2021 34.34 34.49 34.02 34.02 4,892 -0.62(-1.79%)
Sep 17, 2021 35.09 36.02 34.64 34.64 6,839 -0.71(-2.01%)
Sep 16, 2021 35.97 36.35 35.36 35.36 3,952 -0.79(-2.18%)
Sep 15, 2021 35.86 36.53 35.86 36.14 5,079 +0.43(+1.22%)
Sep 14, 2021 36.63 36.76 35.71 35.71 4,216 -0.58(-1.60%)
Sep 13, 2021 36.94 36.94 36.11 36.29 3,862 -0.07(-0.19%)
Sep 10, 2021 36.82 37.58 36.36 36.36 7,031 +0.01(+0.03%)
Sep 09, 2021 36.66 37.58 36.35 36.35 8,199 -0.23(-0.62%)
Sep 08, 2021 36.43 36.80 36.35 36.58 6,717 +0.05(+0.13%)
Sep 07, 2021 36.26 36.82 35.63 36.53 3,797 +0.59(+1.65%)
Sep 03, 2021 36.46 36.67 35.94 35.94 4,140 -0.69(-1.89%)
Sep 02, 2021 36.38 36.69 36.38 36.63 3,111 +0.52(+1.45%)
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.