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 (%)
Aug 31, 2021 36.60 37.60 36.37 36.37 2,785 +0.12(+0.33%)
Aug 30, 2021 36.42 37.17 36.26 36.26 4,822 -0.92(-2.47%)
Aug 27, 2021 36.18 37.17 36.18 37.17 4,370 +1.43(+4.00%)
Aug 26, 2021 36.36 36.46 35.74 35.74 3,093 -0.38(-1.07%)
Aug 25, 2021 36.08 36.80 35.47 36.13 6,861 +0.08(+0.22%)
Aug 24, 2021 35.93 36.30 35.89 36.05 3,966 -0.24(-0.65%)
Aug 23, 2021 36.69 36.69 36.20 36.28 1,971 -0.03(-0.08%)
Aug 20, 2021 36.27 36.31 36.18 36.31 2,141 +0.24(+0.66%)
Aug 19, 2021 35.71 36.40 35.45 36.08 20,048 +0.08(+0.22%)
Aug 18, 2021 36.16 37.43 36.00 36.00 13,209 -0.34(-0.92%)
Aug 17, 2021 35.96 36.87 35.96 36.33 15,694 +0.00(+0.00%)
Aug 16, 2021 36.04 36.41 35.84 36.33 12,004 +0.28(+0.77%)
Aug 13, 2021 36.35 37.28 36.06 36.06 10,346 -0.44(-1.22%)
Aug 12, 2021 35.77 36.75 35.71 36.50 12,712 +0.39(+1.09%)
Aug 11, 2021 35.53 36.35 35.53 36.11 13,263 +0.71(+2.01%)
Aug 10, 2021 35.19 35.99 35.16 35.40 38,118 +0.26(+0.73%)
Aug 09, 2021 35.23 35.97 34.64 35.14 24,081 -0.29(-0.81%)
Aug 06, 2021 36.63 36.73 34.95 35.43 21,600 -0.72(-1.99%)
Aug 05, 2021 37.04 37.18 35.26 36.15 19,034 -0.85(-2.29%)
Aug 04, 2021 37.49 38.24 36.44 36.99 30,937 -0.88(-2.32%)
Aug 03, 2021 37.76 37.99 37.44 37.87 11,573 +0.34(+0.89%)
Aug 02, 2021 37.72 38.02 37.25 37.54 19,032 +0.36(+0.96%)
Jul 30, 2021 38.08 38.28 37.18 37.18 10,068 -0.88(-2.31%)
Jul 29, 2021 37.80 38.43 37.80 38.06 7,201 +0.10(+0.26%)
Jul 28, 2021 37.12 38.57 37.12 37.96 12,159 +0.70(+1.88%)
Jul 27, 2021 36.68 37.46 36.29 37.26 11,826 +0.53(+1.45%)
Jul 26, 2021 36.80 37.14 36.65 36.73 12,246 -0.13(-0.35%)
Jul 23, 2021 36.86 37.41 36.57 36.86 9,659 +0.01(+0.03%)
Jul 22, 2021 38.15 38.15 36.85 36.85 22,478 -1.15(-3.04%)
Jul 21, 2021 37.54 38.47 37.44 38.00 16,940 +1.01(+2.72%)
Jul 20, 2021 37.67 37.67 36.90 36.99 10,829 +0.26(+0.70%)
Jul 19, 2021 37.73 37.73 35.88 36.74 18,838 -1.24(-3.27%)
Jul 16, 2021 38.97 38.97 37.98 37.98 7,373 -0.57(-1.48%)
Jul 15, 2021 38.09 39.01 38.08 38.55 8,987 +0.14(+0.36%)
Jul 14, 2021 39.15 39.15 38.13 38.42 12,816 -0.55(-1.42%)
Jul 13, 2021 38.97 39.16 38.22 38.97 17,016 -0.08(-0.20%)
Jul 12, 2021 38.54 39.56 38.32 39.05 11,511 +0.58(+1.51%)
Jul 09, 2021 37.33 38.53 37.31 38.47 7,460 +1.40(+3.78%)
Jul 08, 2021 37.07 37.89 36.50 37.06 19,141 -0.38(-1.03%)
Jul 07, 2021 37.37 37.81 37.14 37.45 10,270 -0.22(-0.58%)
Jul 06, 2021 38.92 38.92 37.54 37.67 12,894 -1.13(-2.92%)
Jul 02, 2021 39.07 39.54 38.17 38.80 16,865 +0.03(+0.08%)
Jul 01, 2021 38.47 38.93 38.14 38.77 10,836 +0.43(+1.13%)
Jun 30, 2021 38.82 39.10 38.34 38.34 12,042 -0.47(-1.22%)
Jun 29, 2021 38.84 40.00 38.34 38.81 8,769 -0.29(-0.73%)
Jun 28, 2021 40.20 40.20 38.82 39.10 12,252 -0.42(-1.07%)
Jun 25, 2021 38.48 40.38 38.24 39.52 42,730 +0.99(+2.56%)
Jun 24, 2021 37.93 38.61 37.61 38.53 9,652 +0.77(+2.04%)
Jun 23, 2021 37.23 37.79 36.61 37.76 16,661 +0.53(+1.43%)
Jun 22, 2021 37.58 37.77 36.90 37.23 20,800 -0.83(-2.18%)
Jun 21, 2021 36.68 38.83 36.46 38.06 40,079 +1.41(+3.85%)
Jun 18, 2021 36.50 36.99 36.35 36.65 26,485 -0.22(-0.59%)
Jun 17, 2021 37.49 38.05 36.87 36.87 8,703 -0.51(-1.37%)
Jun 16, 2021 37.39 37.98 37.23 37.38 13,067 -0.24(-0.63%)
Jun 15, 2021 37.34 38.09 37.26 37.62 11,126 +0.07(+0.18%)
Jun 14, 2021 38.00 38.00 37.20 37.55 15,614 -0.41(-1.09%)
Jun 11, 2021 37.97 38.18 37.31 37.96 13,857 -0.13(-0.34%)
Jun 10, 2021 38.00 38.63 37.21 38.09 11,102 +0.00(+0.00%)
Jun 09, 2021 38.11 38.61 37.60 38.09 13,771 -0.09(-0.23%)
Jun 08, 2021 37.89 38.36 37.45 38.18 14,674 -0.14(-0.36%)
Jun 07, 2021 39.22 39.22 37.40 38.32 30,627 -0.75(-1.91%)
Jun 04, 2021 38.37 39.23 38.29 39.06 16,527 +0.51(+1.33%)
Jun 03, 2021 36.51 39.17 36.51 38.55 47,149 +1.53(+4.15%)
Jun 02, 2021 36.90 37.43 36.51 37.02 9,710 +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.