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 (%)
Apr 29, 2022 38.88 39.76 38.08 39.16 36,684 +0.01(+0.03%)
Apr 28, 2022 40.39 40.70 38.67 39.15 28,197 -1.38(-3.42%)
Apr 27, 2022 39.04 40.54 38.51 40.54 31,559 +1.84(+4.75%)
Apr 26, 2022 40.05 40.05 38.57 38.70 34,282 -0.37(-0.94%)
Apr 25, 2022 38.98 39.77 37.78 39.07 7,228 -0.26(-0.65%)
Apr 22, 2022 39.47 40.06 39.32 39.32 5,620 -0.14(-0.35%)
Apr 21, 2022 39.07 40.30 39.07 39.46 8,344 +0.07(+0.18%)
Apr 20, 2022 38.53 40.57 38.53 39.39 10,136 +0.86(+2.23%)
Apr 19, 2022 36.59 39.42 36.59 38.53 27,969 +0.75(+1.99%)
Apr 18, 2022 37.78 39.66 37.47 37.78 22,488 -0.37(-0.96%)
Apr 14, 2022 38.03 39.11 38.03 38.15 1,613 +0.49(+1.31%)
Apr 13, 2022 37.83 39.20 37.65 37.65 22,555 +0.18(+0.48%)
Apr 12, 2022 36.93 38.65 36.48 37.47 22,265 +0.67(+1.83%)
Apr 11, 2022 37.33 37.89 36.18 36.80 4,465 -0.35(-0.93%)
Apr 08, 2022 37.48 37.85 37.10 37.15 3,578 -1.43(-3.72%)
Apr 07, 2022 38.08 39.26 37.93 38.58 8,756 +0.58(+1.54%)
Apr 06, 2022 37.61 39.07 36.56 38.00 24,036 -0.30(-0.77%)
Apr 05, 2022 39.17 39.48 37.88 38.29 2,934 -0.48(-1.25%)
Apr 04, 2022 40.37 40.37 38.78 38.78 5,947 -1.74(-4.30%)
Apr 01, 2022 41.13 41.13 40.05 40.52 11,720 -0.93(-2.24%)
Mar 31, 2022 42.63 42.62 40.86 41.45 3,426 +0.89(+2.19%)
Mar 30, 2022 41.04 41.19 40.56 40.56 1,825 -0.89(-2.15%)
Mar 29, 2022 40.67 41.71 40.40 41.45 4,312 +0.89(+2.19%)
Mar 28, 2022 40.90 40.90 40.29 40.56 5,898 -0.34(-0.82%)
Mar 25, 2022 40.55 41.03 40.51 40.90 6,391 +0.35(+0.85%)
Mar 24, 2022 40.20 40.55 40.20 40.55 2,347 +0.35(+0.86%)
Mar 23, 2022 39.96 40.76 39.53 40.20 8,017 +0.07(+0.17%)
Mar 22, 2022 39.77 40.13 39.66 40.13 3,403 +0.28(+0.69%)
Mar 21, 2022 40.65 40.65 39.16 39.86 7,322 -1.13(-2.75%)
Mar 18, 2022 40.20 41.04 40.20 40.98 10,601 +0.24(+0.58%)
Mar 17, 2022 40.65 41.49 40.54 40.75 9,207 +0.12(+0.29%)
Mar 16, 2022 41.55 41.55 39.59 40.63 18,141 +0.18(+0.44%)
Mar 15, 2022 39.07 42.08 39.07 40.45 39,031 +0.66(+1.67%)
Mar 14, 2022 40.01 41.07 38.98 39.79 8,844 +0.26(+0.65%)
Mar 11, 2022 39.78 40.14 39.41 39.53 3,713 -0.13(-0.32%)
Mar 10, 2022 40.49 42.43 39.19 39.66 16,385 -1.53(-3.72%)
Mar 09, 2022 39.56 42.53 39.56 41.19 21,250 +1.76(+4.46%)
Mar 08, 2022 38.92 39.94 37.04 39.43 31,330 +2.05(+5.48%)
Mar 07, 2022 39.93 41.29 37.38 37.38 21,227 -2.67(-6.67%)
Mar 04, 2022 40.55 40.55 38.42 40.05 44,750 -0.12(-0.30%)
Mar 03, 2022 39.56 41.74 39.44 40.17 17,222 +0.28(+0.69%)
Mar 02, 2022 39.85 41.16 39.42 39.90 7,969 +0.83(+2.13%)
Mar 01, 2022 39.15 40.36 39.07 39.07 4,793 +0.37(+0.95%)
Feb 28, 2022 39.68 39.85 38.70 38.70 2,855 -1.35(-3.38%)
Feb 25, 2022 38.72 40.63 39.43 40.05 1,935 +1.80(+4.71%)
Feb 24, 2022 36.12 39.05 36.10 38.25 14,094 +0.16(+0.42%)
Feb 23, 2022 37.75 38.66 37.75 38.10 13,403 +0.60(+1.61%)
Feb 22, 2022 37.11 38.48 37.11 37.49 3,686 +0.87(+2.38%)
Feb 18, 2022 36.62 0 -0.90(-2.40%)
Feb 17, 2022 37.24 38.66 37.24 37.52 10,601 +0.04(+0.11%)
Feb 16, 2022 38.63 38.63 37.48 37.48 8,549 -0.59(-1.56%)
Feb 15, 2022 37.67 38.97 37.63 38.08 3,292 +0.82(+2.20%)
Feb 14, 2022 37.07 39.28 37.07 37.26 14,394 +0.16(+0.43%)
Feb 11, 2022 37.98 38.42 37.10 37.10 3,160 -0.52(-1.39%)
Feb 10, 2022 39.76 40.00 37.41 37.62 11,349 -2.93(-7.22%)
Feb 09, 2022 41.72 41.74 39.86 40.55 11,550 -0.69(-1.68%)
Feb 08, 2022 45.01 45.01 41.01 41.24 30,057 +0.20(+0.48%)
Feb 07, 2022 40.20 44.01 39.51 41.04 43,653 +0.54(+1.34%)
Feb 04, 2022 40.25 42.82 40.25 40.50 8,562 +1.00(+2.53%)
Feb 03, 2022 41.15 41.15 39.50 39.50 2,093 -1.96(-4.72%)
Feb 02, 2022 42.53 42.53 41.28 41.46 3,149 -0.84(-1.99%)
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.