Associated Capital Group Inc (NY: AC )

39.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 39.25 40.80 38.80 39.60 21,932 +0.30(+0.76%)
May 12, 2022 39.23 39.67 38.50 39.30 38,151 -0.23(-0.58%)
May 11, 2022 40.17 40.80 38.66 39.53 40,466 -0.80(-1.98%)
May 10, 2022 40.60 41.16 37.70 40.33 29,227 +2.27(+5.96%)
May 09, 2022 37.56 38.35 37.37 38.06 7,374 +0.31(+0.82%)
May 06, 2022 39.00 39.66 37.28 37.75 29,696 -1.01(-2.61%)
May 05, 2022 39.35 40.40 38.76 38.76 7,363 -1.60(-3.96%)
May 04, 2022 41.38 41.60 39.70 40.36 57,013 -1.04(-2.51%)
May 03, 2022 38.78 41.78 38.48 41.40 46,373 +2.63(+6.78%)
May 02, 2022 40.00 41.17 38.39 38.77 15,821 -0.83(-2.10%)
Apr 29, 2022 39.31 40.20 38.50 39.60 36,281 +0.01(+0.03%)
Apr 28, 2022 40.84 41.15 39.10 39.59 27,887 -1.40(-3.42%)
Apr 27, 2022 39.47 40.99 38.94 40.99 31,212 +1.86(+4.75%)
Apr 26, 2022 40.50 40.50 39.00 39.13 33,905 -0.37(-0.94%)
Apr 25, 2022 39.41 40.21 38.20 39.50 7,149 -0.26(-0.65%)
Apr 22, 2022 39.91 40.51 39.76 39.76 5,559 -0.14(-0.35%)
Apr 21, 2022 39.50 40.75 39.50 39.90 8,253 +0.07(+0.18%)
Apr 20, 2022 38.96 41.02 38.96 39.83 10,025 +0.87(+2.23%)
Apr 19, 2022 37.00 39.86 37.00 38.96 27,662 +0.76(+1.99%)
Apr 18, 2022 38.20 40.10 37.89 38.20 22,241 -0.37(-0.96%)
Apr 14, 2022 38.45 39.54 38.45 38.57 1,596 +0.50(+1.31%)
Apr 13, 2022 38.25 39.64 38.07 38.07 22,307 +0.18(+0.48%)
Apr 12, 2022 37.34 39.08 36.89 37.89 22,021 +0.68(+1.83%)
Apr 11, 2022 37.75 38.31 36.58 37.21 4,416 -0.35(-0.93%)
Apr 08, 2022 37.90 38.27 37.51 37.56 3,539 -1.45(-3.72%)
Apr 07, 2022 38.50 39.70 38.35 39.01 8,660 +0.59(+1.54%)
Apr 06, 2022 38.03 39.50 36.97 38.42 23,772 -0.30(-0.77%)
Apr 05, 2022 39.61 39.92 38.30 38.72 2,902 -0.49(-1.25%)
Apr 04, 2022 40.82 40.82 39.21 39.21 5,882 -1.76(-4.30%)
Apr 01, 2022 41.59 41.59 40.50 40.97 11,592 -0.94(-2.24%)
Mar 31, 2022 43.10 43.10 41.31 41.91 3,389 +0.90(+2.19%)
Mar 30, 2022 41.50 41.65 41.01 41.01 1,805 -0.90(-2.15%)
Mar 29, 2022 41.12 42.17 40.85 41.91 4,265 +0.90(+2.19%)
Mar 28, 2022 41.35 41.35 40.74 41.01 5,834 -0.34(-0.82%)
Mar 25, 2022 41.00 41.49 40.96 41.35 6,321 +0.35(+0.85%)
Mar 24, 2022 40.65 41.00 40.65 41.00 2,322 +0.35(+0.86%)
Mar 23, 2022 40.40 41.21 39.97 40.65 7,929 +0.07(+0.17%)
Mar 22, 2022 40.21 40.58 40.10 40.58 3,366 +0.28(+0.69%)
Mar 21, 2022 41.10 41.10 39.60 40.30 7,242 -1.14(-2.75%)
Mar 18, 2022 40.65 41.50 40.65 41.44 10,485 +0.24(+0.58%)
Mar 17, 2022 41.10 41.95 40.99 41.20 9,106 +0.12(+0.29%)
Mar 16, 2022 42.01 42.01 40.03 41.08 17,942 +0.18(+0.44%)
Mar 15, 2022 39.50 42.55 39.50 40.90 38,602 +0.67(+1.67%)
Mar 14, 2022 40.45 41.52 39.41 40.23 8,747 +0.26(+0.65%)
Mar 11, 2022 40.22 40.59 39.85 39.97 3,673 -0.13(-0.32%)
Mar 10, 2022 40.94 42.90 39.63 40.10 16,205 -1.55(-3.72%)
Mar 09, 2022 40.00 43.00 40.00 41.65 21,017 +1.78(+4.46%)
Mar 08, 2022 39.35 40.38 37.45 39.87 30,986 +2.07(+5.48%)
Mar 07, 2022 40.37 41.75 37.80 37.80 20,994 -2.70(-6.67%)
Mar 04, 2022 41.00 41.00 38.85 40.50 44,258 -0.12(-0.30%)
Mar 03, 2022 40.00 42.20 39.88 40.62 17,033 +0.28(+0.69%)
Mar 02, 2022 40.29 41.62 39.86 40.34 7,882 +0.84(+2.13%)
Mar 01, 2022 39.59 40.81 39.50 39.50 4,741 +0.37(+0.95%)
Feb 28, 2022 40.12 40.29 39.13 39.13 2,824 -1.37(-3.38%)
Feb 25, 2022 39.15 41.09 39.87 40.50 1,914 +1.82(+4.71%)
Feb 24, 2022 36.52 39.48 36.50 38.68 13,939 +0.16(+0.42%)
Feb 23, 2022 38.17 39.09 38.17 38.52 13,256 +0.61(+1.61%)
Feb 22, 2022 37.52 38.91 37.52 37.91 3,646 +0.88(+2.38%)
Feb 18, 2022 37.03 0 -0.91(-2.40%)
Feb 17, 2022 37.65 39.09 37.65 37.94 10,485 +0.04(+0.11%)
Feb 16, 2022 39.06 39.06 37.90 37.90 8,455 -0.60(-1.56%)
Feb 15, 2022 38.09 39.41 38.05 38.50 3,256 +0.83(+2.20%)
Feb 14, 2022 37.48 39.72 37.48 37.67 14,236 +0.16(+0.43%)
Feb 11, 2022 38.40 38.85 37.51 37.51 3,126 -0.53(-1.39%)
Feb 10, 2022 40.20 40.45 37.83 38.04 11,225 -2.96(-7.22%)
Feb 09, 2022 42.18 42.20 40.30 41.00 11,423 -0.70(-1.68%)
Feb 08, 2022 45.51 45.51 41.47 41.70 29,727 +0.20(+0.48%)
Feb 07, 2022 40.65 44.50 39.95 41.50 43,173 +0.55(+1.34%)
Feb 04, 2022 40.70 43.30 40.70 40.95 8,468 +1.01(+2.53%)
Feb 03, 2022 41.61 41.61 39.94 39.94 2,070 -1.98(-4.72%)
Feb 02, 2022 43.00 43.00 41.74 41.92 3,115 -0.85(-1.99%)
Feb 01, 2022 45.00 45.46 42.09 42.77 10,328 -2.13(-4.74%)
Jan 31, 2022 45.60 44.85 44.90 3,951 -0.94(-2.05%)
Jan 28, 2022 47.00 47.00 44.95 45.84 3,026 +0.35(+0.77%)
Jan 27, 2022 45.43 47.50 44.95 45.49 1,746 +0.57(+1.27%)
Jan 26, 2022 46.35 46.35 44.92 44.92 2,602 -1.43(-3.09%)
Jan 25, 2022 44.22 46.35 44.22 46.35 2,481 +2.28(+5.17%)
Jan 24, 2022 42.61 44.07 42.59 44.07 4,709 +1.90(+4.51%)
Jan 21, 2022 42.91 43.20 42.06 42.17 5,775 -1.08(-2.50%)
Jan 20, 2022 44.97 44.97 43.00 43.25 18,511 -0.14(-0.32%)
Jan 19, 2022 43.94 44.13 43.39 43.39 1,328 -0.12(-0.28%)
Jan 18, 2022 45.94 45.95 43.51 43.51 7,057 -2.29(-5.00%)
Jan 14, 2022 45.80 0 +0.71(+1.57%)
Jan 13, 2022 45.00 45.90 45.00 45.09 2,074 +0.37(+0.83%)
Jan 12, 2022 45.37 46.20 44.70 44.72 5,533 -0.81(-1.78%)
Jan 11, 2022 43.50 45.53 43.25 45.53 3,557 +2.03(+4.67%)
Jan 10, 2022 43.00 43.50 42.61 43.50 5,843 +1.06(+2.50%)
Jan 07, 2022 43.40 43.46 42.44 42.44 3,000 -1.72(-3.89%)
Jan 06, 2022 43.50 44.16 42.87 44.16 4,227 +0.54(+1.24%)
Jan 05, 2022 44.30 44.30 42.95 43.62 1,902 -0.79(-1.78%)
Jan 04, 2022 44.40 44.85 43.65 44.41 3,994 +0.65(+1.49%)
Jan 03, 2022 43.60 44.32 43.34 43.76 5,739 +0.76(+1.77%)
Dec 31, 2021 43.55 43.70 42.07 43.00 5,576 -0.74(-1.69%)
Dec 30, 2021 44.65 44.66 43.74 43.74 1,555 -0.86(-1.93%)
Dec 29, 2021 45.22 45.22 43.99 44.60 5,414 -0.04(-0.09%)
Dec 28, 2021 45.50 45.60 44.64 44.64 2,363 -0.86(-1.89%)
Dec 27, 2021 44.50 46.09 43.87 45.50 14,740 +0.55(+1.22%)
Dec 23, 2021 44.19 44.95 44.01 44.95 2,249 +0.45(+1.01%)
Dec 22, 2021 44.50 44.50 44.50 44.50 940 +0.60(+1.37%)
Dec 21, 2021 42.61 43.90 42.61 43.90 5,544 +0.90(+2.09%)
Dec 20, 2021 43.04 43.08 41.89 43.00 3,720 -1.14(-2.58%)
Dec 17, 2021 42.15 44.14 41.01 44.14 7,290 +1.57(+3.69%)
Dec 16, 2021 42.50 42.57 41.32 42.57 6,098 +0.07(+0.16%)
Dec 15, 2021 40.25 43.02 39.39 42.50 5,164 +1.38(+3.36%)
Dec 14, 2021 39.97 41.12 38.52 41.12 7,071 +1.66(+4.21%)
Dec 13, 2021 38.01 39.80 38.01 39.46 4,248 +0.46(+1.18%)
Dec 10, 2021 39.94 39.99 38.19 39.00 3,711 +1.49(+3.97%)
Dec 09, 2021 38.72 39.35 37.51 37.51 2,637 -1.99(-5.04%)
Dec 08, 2021 37.52 40.06 37.38 39.50 3,221 +2.00(+5.33%)
Dec 07, 2021 37.63 38.64 37.50 37.50 1,144 -0.89(-2.32%)
Dec 06, 2021 36.50 38.59 36.50 38.39 4,676 +2.32(+6.43%)
Dec 03, 2021 38.80 39.63 36.07 36.07 12,526 -2.70(-6.96%)
Dec 02, 2021 39.60 41.36 38.77 38.77 6,045 -0.83(-2.10%)
Dec 01, 2021 43.14 43.14 39.41 39.60 8,639 +0.10(+0.25%)
Nov 30, 2021 40.05 41.27 40.05 39.50 13,984 -0.65(-1.62%)
Nov 29, 2021 40.30 40.95 40.15 40.15 7,592 -0.07(-0.17%)
Nov 26, 2021 41.49 41.83 40.00 40.22 3,286 -1.98(-4.69%)
Nov 24, 2021 41.01 43.01 39.99 42.20 6,028 +0.70(+1.69%)
Nov 23, 2021 41.33 42.49 41.20 41.50 3,912 +0.30(+0.73%)
Nov 22, 2021 41.35 42.90 40.27 41.20 7,112 -0.05(-0.12%)
Nov 19, 2021 41.21 42.30 40.69 41.25 12,931 -0.35(-0.84%)
Nov 18, 2021 41.49 41.55 41.55 41.60 12,552 -1.36(-3.17%)
Nov 17, 2021 44.67 44.67 41.17 42.96 16,874 +0.85(+2.02%)
Nov 16, 2021 41.77 43.20 40.66 42.11 10,083 +0.11(+0.26%)
Nov 15, 2021 41.14 43.70 40.85 42.00 30,245 +0.66(+1.60%)
Nov 12, 2021 40.66 41.50 40.16 41.34 6,107 +0.60(+1.47%)
Nov 11, 2021 39.41 41.00 39.41 40.74 6,038 +1.53(+3.90%)
Nov 10, 2021 38.15 39.21 13,078 +0.65(+1.69%)
Nov 09, 2021 38.32 38.88 37.41 38.56 12,721 +0.41(+1.07%)
Nov 08, 2021 37.85 38.59 37.75 38.15 3,747 +0.16(+0.42%)
Nov 05, 2021 37.24 38.36 37.24 37.99 7,643 +1.18(+3.21%)
Nov 04, 2021 36.12 36.81 36.12 36.81 1,708 +1.05(+2.94%)
Nov 03, 2021 35.00 36.15 34.82 35.76 5,199 -0.53(-1.46%)
Nov 02, 2021 36.62 36.62 36.03 36.29 4,829 -0.45(-1.22%)
Nov 01, 2021 36.77 37.51 36.46 36.74 3,185 +0.39(+1.07%)
Oct 29, 2021 36.61 37.61 36.35 36.35 1,904 -0.04(-0.11%)
Oct 28, 2021 36.39 36.39 36.39 36.39 395 -0.26(-0.71%)
Oct 27, 2021 37.02 37.02 36.41 36.65 3,780 +0.04(+0.11%)
Oct 26, 2021 37.42 36.55 36.61 4,631 -0.38(-1.03%)
Oct 25, 2021 36.36 36.99 36.35 36.99 1,331 +0.64(+1.76%)
Oct 22, 2021 37.20 37.23 36.35 36.35 4,719 -0.56(-1.52%)
Oct 21, 2021 36.10 37.60 36.10 36.91 5,561 +0.03(+0.08%)
Oct 20, 2021 37.03 37.40 36.88 36.88 2,252 -0.34(-0.91%)
Oct 19, 2021 37.99 37.99 37.06 37.22 1,433 -0.70(-1.85%)
Oct 18, 2021 38.67 38.67 37.42 37.92 4,710 +0.84(+2.27%)
Oct 15, 2021 38.31 38.31 37.07 37.08 4,946 -0.99(-2.60%)
Oct 14, 2021 39.14 39.18 38.07 38.07 2,244 -1.07(-2.73%)
Oct 13, 2021 38.87 39.65 38.87 39.14 9,196 +0.06(+0.15%)
Oct 12, 2021 39.05 40.12 38.73 39.08 9,172 -0.16(-0.41%)
Oct 11, 2021 39.64 40.65 39.24 39.24 4,485 -0.76(-1.90%)
Oct 08, 2021 38.01 43.49 38.01 40.00 23,200 +2.21(+5.85%)
Oct 07, 2021 37.30 38.89 37.30 37.79 10,304 +0.54(+1.45%)
Oct 06, 2021 37.15 37.60 36.89 37.25 3,802 -0.59(-1.56%)
Oct 05, 2021 37.74 37.84 36.66 37.84 6,023 +0.54(+1.45%)
Oct 04, 2021 37.20 38.74 37.09 37.30 6,720 +0.62(+1.69%)
Oct 01, 2021 37.42 37.77 36.68 36.68 5,880 -0.73(-1.95%)
Sep 30, 2021 37.41 37.41 37.41 37.41 616 +0.31(+0.84%)
Sep 29, 2021 36.57 37.10 36.57 37.10 1,954 +0.35(+0.95%)
Sep 28, 2021 37.45 37.45 36.71 36.75 4,165 -0.50(-1.34%)
Sep 27, 2021 37.78 38.38 36.91 37.25 6,925 -0.71(-1.87%)
Sep 24, 2021 36.74 37.96 36.74 37.96 3,232 +0.87(+2.35%)
Sep 23, 2021 36.27 37.10 36.18 37.09 7,859 +0.98(+2.71%)
Sep 22, 2021 35.85 36.50 35.71 36.11 9,012 +0.71(+2.01%)
Sep 21, 2021 35.30 35.70 34.60 35.40 16,577 +0.91(+2.64%)
Sep 20, 2021 34.81 34.96 34.49 34.49 4,826 -0.63(-1.79%)
Sep 17, 2021 35.57 36.51 35.12 35.12 6,747 -0.72(-2.01%)
Sep 16, 2021 36.46 36.85 35.84 35.84 3,899 -0.80(-2.18%)
Sep 15, 2021 36.35 37.04 36.35 36.64 5,011 +0.44(+1.22%)
Sep 14, 2021 37.13 37.26 36.20 36.20 4,159 -0.59(-1.60%)
Sep 13, 2021 37.45 37.45 36.61 36.79 3,810 -0.07(-0.19%)
Sep 10, 2021 37.32 38.09 36.86 36.86 6,936 +0.01(+0.03%)
Sep 09, 2021 37.16 38.10 36.85 36.85 8,089 -0.23(-0.62%)
Sep 08, 2021 36.93 37.30 36.85 37.08 6,627 +0.05(+0.14%)
Sep 07, 2021 36.76 37.33 36.12 37.03 3,746 +0.60(+1.65%)
Sep 03, 2021 36.96 37.17 36.43 36.43 4,084 -0.70(-1.89%)
Sep 02, 2021 36.88 37.19 36.88 37.13 3,069 +0.53(+1.45%)
Sep 01, 2021 36.99 36.99 36.41 36.60 5,160 -0.27(-0.73%)
Aug 31, 2021 37.10 38.11 36.87 36.87 2,748 +0.12(+0.33%)
Aug 30, 2021 36.92 37.68 36.75 36.75 4,758 -0.93(-2.47%)
Aug 27, 2021 36.67 37.68 36.67 37.68 4,312 +1.45(+4.00%)
Aug 26, 2021 36.86 36.96 36.23 36.23 3,052 -0.39(-1.06%)
Aug 25, 2021 36.57 37.30 35.95 36.62 6,769 +0.08(+0.22%)
Aug 24, 2021 36.42 36.80 36.38 36.54 3,913 -0.24(-0.65%)
Aug 23, 2021 37.19 37.19 36.69 36.78 1,945 -0.03(-0.08%)
Aug 20, 2021 36.77 36.81 36.67 36.81 2,113 +0.24(+0.66%)
Aug 19, 2021 36.20 36.90 35.93 36.57 19,779 +0.08(+0.22%)
Aug 18, 2021 36.65 37.94 36.49 36.49 13,032 -0.34(-0.92%)
Aug 17, 2021 36.45 37.38 36.45 36.83 15,483 +0.00(+0.00%)
Aug 16, 2021 36.53 36.91 36.33 36.83 11,843 +0.28(+0.77%)
Aug 13, 2021 36.85 37.78 36.55 36.55 10,207 -0.45(-1.22%)
Aug 12, 2021 36.26 37.25 36.20 37.00 12,541 +0.40(+1.09%)
Aug 11, 2021 36.02 36.85 36.02 36.60 13,085 +0.72(+2.01%)
Aug 10, 2021 35.67 36.48 35.63 35.88 37,605 +0.26(+0.73%)
Aug 09, 2021 35.71 36.46 35.11 35.62 23,757 -0.29(-0.81%)
Aug 06, 2021 37.13 37.23 35.43 35.91 21,310 -0.73(-1.99%)
Aug 05, 2021 37.55 37.69 35.74 36.64 18,778 -0.86(-2.29%)
Aug 04, 2021 38.00 38.76 36.94 37.50 30,521 -0.89(-2.32%)
Aug 03, 2021 38.28 38.51 37.95 38.39 11,418 +0.34(+0.89%)
Aug 02, 2021 38.23 38.54 37.76 38.05 18,776 +0.36(+0.96%)
Jul 30, 2021 38.60 38.80 37.69 37.69 9,933 -0.89(-2.31%)
Jul 29, 2021 38.32 38.95 38.32 38.58 7,105 +0.10(+0.26%)
Jul 28, 2021 37.63 39.10 37.63 38.48 11,996 +0.71(+1.88%)
Jul 27, 2021 37.18 37.97 36.79 37.77 11,667 +0.54(+1.45%)
Jul 26, 2021 37.30 37.65 37.15 37.23 12,082 -0.13(-0.35%)
Jul 23, 2021 37.36 37.92 37.07 37.36 9,529 +0.01(+0.03%)
Jul 22, 2021 38.67 38.67 37.35 37.35 22,176 -1.17(-3.04%)
Jul 21, 2021 38.05 39.00 37.95 38.52 16,712 +1.02(+2.72%)
Jul 20, 2021 38.19 38.19 37.40 37.50 10,684 +0.26(+0.70%)
Jul 19, 2021 38.24 38.24 36.37 37.24 18,585 -1.26(-3.27%)
Jul 16, 2021 39.50 39.50 38.50 38.50 7,274 -0.58(-1.48%)
Jul 15, 2021 38.61 39.54 38.60 39.08 8,866 +0.14(+0.36%)
Jul 14, 2021 39.68 39.68 38.65 38.94 12,644 -0.56(-1.42%)
Jul 13, 2021 39.50 39.69 38.74 39.50 16,787 -0.08(-0.20%)
Jul 12, 2021 39.07 40.10 38.84 39.58 11,356 +0.59(+1.51%)
Jul 09, 2021 37.84 39.06 37.82 38.99 7,360 +1.42(+3.78%)
Jul 08, 2021 37.58 38.41 37.00 37.57 18,884 -0.39(-1.03%)
Jul 07, 2021 37.88 38.33 37.65 37.96 10,132 -0.22(-0.58%)
Jul 06, 2021 39.45 39.45 38.05 38.18 12,721 -1.15(-2.92%)
Jul 02, 2021 39.60 40.08 38.69 39.33 16,638 +0.03(+0.08%)
Jul 01, 2021 39.00 39.46 38.66 39.30 10,691 +0.44(+1.13%)
Jun 30, 2021 39.35 39.63 38.86 38.86 11,880 -0.48(-1.22%)
Jun 29, 2021 39.37 40.55 38.87 39.34 8,651 -0.29(-0.73%)
Jun 28, 2021 40.75 40.75 39.35 39.63 12,088 -0.43(-1.07%)
Jun 25, 2021 39.01 40.93 38.76 40.06 42,155 +1.00(+2.56%)
Jun 24, 2021 38.45 39.14 38.12 39.06 9,523 +0.78(+2.04%)
Jun 23, 2021 37.74 38.31 37.11 38.28 16,437 +0.54(+1.43%)
Jun 22, 2021 38.09 38.29 37.40 37.74 20,520 -0.84(-2.18%)
Jun 21, 2021 37.18 38.82 36.96 38.58 39,540 +1.43(+3.85%)
Jun 18, 2021 37.00 37.50 36.84 37.15 26,129 -0.22(-0.59%)
Jun 17, 2021 38.00 38.57 37.37 37.37 8,586 -0.52(-1.37%)
Jun 16, 2021 37.90 38.50 37.74 37.89 12,892 -0.24(-0.63%)
Jun 15, 2021 37.85 38.61 37.77 38.13 10,977 +0.07(+0.18%)
Jun 14, 2021 38.52 38.52 37.71 38.06 15,404 -0.52(-1.35%)
Jun 11, 2021 38.59 38.80 37.92 38.58 13,635 -0.13(-0.34%)
Jun 10, 2021 38.62 39.26 37.82 38.71 10,925 +0.00(+0.00%)
Jun 09, 2021 38.73 39.24 38.21 38.71 13,551 -0.09(-0.23%)
Jun 08, 2021 38.51 38.99 38.06 38.80 14,439 -0.14(-0.36%)
Jun 07, 2021 39.86 39.86 38.01 38.94 30,137 -0.76(-1.91%)
Jun 04, 2021 38.99 39.87 38.91 39.70 16,263 +0.52(+1.33%)
Jun 03, 2021 37.10 39.81 37.10 39.18 46,394 +1.56(+4.15%)
Jun 02, 2021 37.50 38.03 37.10 37.62 9,555 +0.12(+0.32%)
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.