Associated Capital Group Inc (NY: AC )

35.31 USD -0.46 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 35.67 35.93 34.95 35.31 20,307 -0.46(-1.29%)
May 05, 2021 35.99 36.36 35.18 35.77 12,691 +0.00(+0.00%)
May 04, 2021 35.77 36.19 35.28 35.77 19,593 -0.26(-0.72%)
May 03, 2021 35.62 36.03 35.47 36.03 16,158 +0.30(+0.84%)
Apr 30, 2021 35.20 35.79 35.20 35.73 10,200 +0.04(+0.11%)
Apr 29, 2021 35.30 35.69 35.25 35.69 16,204 +0.63(+1.80%)
Apr 28, 2021 35.14 35.67 35.00 35.06 11,669 +0.21(+0.60%)
Apr 27, 2021 35.26 35.55 34.85 34.85 15,561 -0.27(-0.77%)
Apr 26, 2021 35.09 35.75 34.97 35.12 7,965 +0.30(+0.86%)
Apr 23, 2021 34.53 35.55 34.46 34.82 10,100 +0.64(+1.87%)
Apr 22, 2021 34.18 34.62 33.75 34.18 10,196 +0.22(+0.65%)
Apr 21, 2021 33.35 34.25 33.35 33.96 14,005 +0.70(+2.10%)
Apr 20, 2021 32.90 33.26 32.90 33.26 7,815 -0.15(-0.45%)
Apr 19, 2021 33.27 33.46 32.40 33.41 13,248 +0.29(+0.88%)
Apr 16, 2021 34.38 34.38 33.12 33.12 8,400 -1.12(-3.27%)
Apr 15, 2021 33.52 34.74 33.52 34.24 6,224 +1.04(+3.13%)
Apr 14, 2021 33.95 34.09 33.06 33.20 8,753 -0.52(-1.54%)
Apr 13, 2021 34.37 34.75 33.72 33.72 8,810 -0.72(-2.09%)
Apr 12, 2021 34.37 34.80 34.08 34.44 28,001 -0.31(-0.89%)
Apr 09, 2021 34.75 34.75 34.29 34.75 10,000 +0.09(+0.26%)
Apr 08, 2021 33.49 35.10 33.22 34.66 47,343 +1.65(+5.00%)
Apr 07, 2021 33.56 34.20 32.89 33.01 57,463 -0.45(-1.34%)
Apr 06, 2021 35.30 35.30 33.24 33.46 37,453 -1.84(-5.21%)
Apr 05, 2021 35.85 36.57 34.77 35.30 22,266 -0.40(-1.12%)
Apr 01, 2021 36.00 36.45 35.44 35.70 14,700 -0.16(-0.45%)
Mar 31, 2021 36.09 36.52 35.82 35.86 12,943 -0.63(-1.73%)
Mar 30, 2021 36.00 36.74 36.00 36.49 14,120 +0.49(+1.36%)
Mar 29, 2021 36.51 36.84 36.00 36.00 19,112 -0.68(-1.85%)
Mar 26, 2021 36.36 36.96 35.97 36.68 10,600 +0.71(+1.97%)
Mar 25, 2021 35.80 36.42 35.73 35.97 15,042 -0.01(-0.03%)
Mar 24, 2021 35.90 36.66 35.67 35.98 11,666 +0.47(+1.32%)
Mar 23, 2021 36.50 36.70 34.99 35.51 34,242 -1.06(-2.90%)
Mar 22, 2021 37.14 37.45 35.73 36.57 19,961 -0.58(-1.56%)
Mar 19, 2021 35.84 38.13 35.25 37.15 58,300 +0.89(+2.45%)
Mar 18, 2021 36.37 36.63 35.85 36.26 17,318 -0.24(-0.66%)
Mar 17, 2021 35.95 37.03 35.90 36.50 14,375 +0.20(+0.55%)
Mar 16, 2021 36.71 37.40 36.03 36.30 13,363 -0.33(-0.90%)
Mar 15, 2021 36.53 36.89 36.06 36.63 20,092 +0.34(+0.94%)
Mar 12, 2021 37.06 37.10 35.88 36.29 28,000 -0.52(-1.41%)
Mar 11, 2021 37.01 37.77 36.02 36.81 24,095 -0.64(-1.71%)
Mar 10, 2021 37.03 38.34 36.65 37.45 20,649 +0.68(+1.85%)
Mar 09, 2021 34.87 37.41 34.87 36.77 21,657 +1.98(+5.69%)
Mar 08, 2021 34.21 35.88 34.21 34.79 42,383 +0.50(+1.46%)
Mar 05, 2021 33.89 34.61 33.70 34.29 30,300 +0.20(+0.59%)
Mar 04, 2021 35.92 36.42 33.15 34.09 49,964 -1.85(-5.15%)
Mar 03, 2021 36.64 37.65 35.94 35.94 19,871 -0.63(-1.72%)
Mar 02, 2021 37.33 37.67 35.51 36.57 13,671 -0.95(-2.53%)
Mar 01, 2021 34.75 37.52 34.75 37.52 16,189 +3.42(+10.03%)
Feb 26, 2021 35.51 36.15 34.10 34.10 13,700 -0.94(-2.68%)
Feb 25, 2021 35.24 36.27 35.04 35.04 16,823 +0.18(+0.52%)
Feb 24, 2021 35.00 36.89 34.86 34.86 13,685 +0.34(+0.98%)
Feb 23, 2021 35.66 36.30 34.52 34.52 17,765 -1.04(-2.92%)
Feb 22, 2021 35.90 36.85 35.56 35.56 9,013 -0.88(-2.41%)
Feb 19, 2021 35.78 36.44 35.50 36.44 14,400 +1.22(+3.46%)
Feb 18, 2021 35.75 36.08 35.12 35.22 8,654 -0.42(-1.18%)
Feb 17, 2021 35.75 36.22 35.23 35.64 17,370 +0.12(+0.34%)
Feb 16, 2021 35.32 36.30 35.26 35.52 12,535 -0.45(-1.25%)
Feb 12, 2021 35.86 36.35 35.50 35.97 14,800 +0.54(+1.52%)
Feb 11, 2021 36.00 36.30 35.43 35.43 7,923 -0.12(-0.34%)
Feb 10, 2021 34.82 36.42 34.82 35.55 14,469 +1.21(+3.52%)
Feb 09, 2021 35.70 36.49 34.34 34.34 18,081 -1.89(-5.22%)
Feb 08, 2021 36.20 36.85 35.65 36.23 13,321 -0.02(-0.06%)
Feb 05, 2021 36.15 36.25 35.54 36.25 9,300 +0.80(+2.26%)
Feb 04, 2021 35.44 36.40 35.41 35.45 9,877 -0.40(-1.12%)
Feb 03, 2021 34.49 35.85 34.45 35.85 14,589 +1.07(+3.08%)
Feb 02, 2021 33.14 34.90 33.14 34.78 10,217 -0.11(-0.32%)
Feb 01, 2021 32.80 34.92 32.44 34.89 10,861 +2.05(+6.24%)
Jan 29, 2021 33.05 33.05 30.21 32.84 20,300 +0.18(+0.55%)
Jan 28, 2021 32.00 33.54 32.00 32.66 9,892 +0.41(+1.27%)
Jan 27, 2021 34.13 34.68 30.27 32.25 20,423 -1.92(-5.62%)
Jan 26, 2021 33.29 35.14 33.29 34.17 8,740 -0.83(-2.37%)
Jan 25, 2021 34.84 35.50 34.62 35.00 7,980 -0.25(-0.71%)
Jan 22, 2021 34.25 35.25 34.25 35.25 9,300 +0.59(+1.70%)
Jan 21, 2021 34.95 35.15 34.66 34.66 6,268 +0.04(+0.12%)
Jan 20, 2021 36.23 36.23 34.62 34.62 8,484 -1.20(-3.35%)
Jan 19, 2021 35.74 35.82 34.48 35.82 10,840 +0.36(+1.02%)
Jan 15, 2021 35.07 36.25 35.07 35.46 11,400 -0.04(-0.11%)
Jan 14, 2021 34.20 35.71 34.20 35.50 9,597 +1.40(+4.11%)
Jan 13, 2021 35.80 36.03 34.10 34.10 13,484 -1.31(-3.70%)
Jan 12, 2021 36.25 36.25 35.41 35.41 8,179 -0.72(-1.99%)
Jan 11, 2021 35.57 36.13 35.22 36.13 5,711 -0.36(-0.99%)
Jan 08, 2021 35.72 36.49 35.20 36.49 12,500 +0.65(+1.81%)
Jan 07, 2021 33.70 36.49 33.70 35.84 13,930 +2.06(+6.10%)
Jan 06, 2021 35.22 36.10 33.78 33.78 16,616 -0.67(-1.94%)
Jan 05, 2021 35.54 35.87 34.45 34.45 10,613 -0.51(-1.46%)
Jan 04, 2021 35.18 35.58 34.96 34.96 4,986 -0.16(-0.46%)
Dec 31, 2020 35.12 35.12 35.12 3,040 -0.50(-1.40%)
Dec 30, 2020 36.13 36.16 35.36 35.62 3,040 -0.44(-1.22%)
Dec 29, 2020 35.85 36.45 35.85 36.06 8,244 +0.51(+1.43%)
Dec 28, 2020 35.76 35.76 35.37 35.55 2,105 -0.54(-1.50%)
Dec 24, 2020 36.31 36.31 35.47 36.09 1,800 -0.29(-0.80%)
Dec 23, 2020 35.20 36.67 35.20 36.38 7,426 +1.35(+3.85%)
Dec 22, 2020 35.28 35.45 34.38 35.03 13,102 +0.22(+0.63%)
Dec 21, 2020 34.93 35.20 34.18 34.81 21,686 -0.37(-1.05%)
Dec 18, 2020 35.13 35.62 34.85 35.18 23,100 +0.83(+2.42%)
Dec 17, 2020 36.15 36.15 34.07 34.35 26,746 -1.15(-3.24%)
Dec 16, 2020 36.79 37.15 35.50 35.50 12,807 -0.70(-1.93%)
Dec 15, 2020 37.06 37.52 36.20 36.20 8,280 -0.16(-0.44%)
Dec 14, 2020 37.19 38.10 36.36 36.36 6,762 -1.14(-3.04%)
Dec 11, 2020 37.02 37.50 37.02 37.50 1,700 +0.01(+0.03%)
Dec 10, 2020 36.93 37.49 36.69 37.49 7,223 +0.83(+2.26%)
Dec 09, 2020 38.42 39.04 36.66 36.66 6,948 -2.17(-5.59%)
Dec 08, 2020 37.49 38.83 37.49 38.83 6,382 +1.52(+4.07%)
Dec 07, 2020 36.90 38.21 36.49 37.31 8,305 +0.31(+0.84%)
Dec 04, 2020 35.63 37.23 35.63 37.00 8,500 +1.42(+3.99%)
Dec 03, 2020 37.00 37.37 35.58 35.58 7,104 -1.27(-3.45%)
Dec 02, 2020 37.48 37.49 36.70 36.85 6,965 -0.76(-2.02%)
Dec 01, 2020 37.21 39.00 36.65 37.61 7,794 -0.64(-1.67%)
Nov 30, 2020 37.94 38.25 36.40 38.25 10,541 -0.28(-0.73%)
Nov 27, 2020 37.93 38.53 37.45 38.53 3,700 +1.00(+2.66%)
Nov 25, 2020 37.97 38.95 37.04 37.53 3,700 -0.89(-2.32%)
Nov 24, 2020 36.85 38.98 36.85 38.42 9,770 +1.79(+4.89%)
Nov 23, 2020 37.24 37.37 36.63 36.63 4,013 -1.18(-3.12%)
Nov 20, 2020 36.05 37.81 35.77 37.81 5,700 +1.33(+3.65%)
Nov 19, 2020 36.06 36.90 36.05 36.48 4,286 +0.65(+1.81%)
Nov 18, 2020 38.01 38.01 35.77 35.83 8,586 -2.10(-5.54%)
Nov 17, 2020 36.18 37.93 36.18 37.93 5,150 +1.50(+4.12%)
Nov 16, 2020 35.36 36.45 35.36 36.43 6,342 +1.73(+4.99%)
Nov 13, 2020 36.95 37.30 34.70 34.70 11,800 -2.21(-5.99%)
Nov 12, 2020 37.57 37.98 35.95 36.91 8,220 -1.15(-3.02%)
Nov 11, 2020 37.57 38.31 37.18 38.06 12,751 +0.41(+1.09%)
Nov 10, 2020 37.33 38.94 37.33 37.65 11,063 +0.82(+2.23%)
Nov 09, 2020 38.63 39.17 36.36 36.83 11,036 +1.55(+4.39%)
Nov 06, 2020 35.04 35.33 33.99 35.28 5,900 -0.06(-0.17%)
Nov 05, 2020 34.20 35.35 33.88 35.34 7,649 +1.17(+3.42%)
Nov 04, 2020 33.39 34.17 32.90 34.17 7,262 +0.95(+2.86%)
Nov 03, 2020 32.87 33.99 32.87 33.22 14,761 +0.97(+3.01%)
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.