Associated Capital Group Inc (NY: AC )

37.81 +0.15 (+0.40%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 46.16 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%)
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.