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 (%)
Oct 29, 2021 36.12 37.10 35.86 35.86 1,929 -0.04(-0.11%)
Oct 28, 2021 35.90 35.90 35.90 35.90 400 -0.26(-0.71%)
Oct 27, 2021 36.52 36.52 35.92 36.16 3,831 +0.04(+0.11%)
Oct 26, 2021 36.92 36.06 36.12 4,694 -0.37(-1.03%)
Oct 25, 2021 35.87 36.49 35.86 36.49 1,349 +0.63(+1.76%)
Oct 22, 2021 36.70 36.73 35.86 35.86 4,783 -0.55(-1.52%)
Oct 21, 2021 35.61 37.09 35.61 36.41 5,636 +0.03(+0.08%)
Oct 20, 2021 36.53 36.90 36.38 36.38 2,282 -0.34(-0.91%)
Oct 19, 2021 37.48 37.48 36.56 36.72 1,452 -0.69(-1.85%)
Oct 18, 2021 38.15 38.15 36.92 37.41 4,774 +0.83(+2.27%)
Oct 15, 2021 37.79 37.79 36.57 36.58 5,013 -0.98(-2.60%)
Oct 14, 2021 38.61 38.65 37.56 37.56 2,274 -1.06(-2.73%)
Oct 13, 2021 38.35 39.12 38.35 38.61 9,321 +0.06(+0.15%)
Oct 12, 2021 38.52 39.58 38.20 38.55 9,297 -0.16(-0.41%)
Oct 11, 2021 39.11 40.10 38.71 38.71 4,546 -0.75(-1.90%)
Oct 08, 2021 37.50 42.90 37.50 39.46 23,516 +2.18(+5.85%)
Oct 07, 2021 36.80 38.37 36.80 37.28 10,444 +0.53(+1.45%)
Oct 06, 2021 36.65 37.09 36.39 36.75 3,853 -0.58(-1.56%)
Oct 05, 2021 37.23 37.33 36.17 37.33 6,105 +0.53(+1.45%)
Oct 04, 2021 36.70 38.22 36.59 36.80 6,811 +0.61(+1.69%)
Oct 01, 2021 36.92 37.26 36.19 36.19 5,960 -0.72(-1.95%)
Sep 30, 2021 36.91 36.91 36.91 36.91 624 +0.31(+0.84%)
Sep 29, 2021 36.08 36.60 36.08 36.60 1,980 +0.35(+0.95%)
Sep 28, 2021 36.95 36.95 36.22 36.26 4,221 -0.49(-1.34%)
Sep 27, 2021 37.27 37.86 36.41 36.75 7,019 -0.70(-1.87%)
Sep 24, 2021 36.25 37.45 36.25 37.45 3,276 +0.86(+2.35%)
Sep 23, 2021 35.78 36.60 35.69 36.59 7,966 +0.97(+2.71%)
Sep 22, 2021 35.37 36.01 35.23 35.62 9,135 +0.70(+2.01%)
Sep 21, 2021 34.82 35.22 34.13 34.92 16,803 +0.90(+2.64%)
Sep 20, 2021 34.34 34.49 34.03 34.03 4,891 -0.62(-1.79%)
Sep 17, 2021 35.09 36.02 34.65 34.65 6,839 -0.71(-2.01%)
Sep 16, 2021 35.97 36.35 35.36 35.36 3,952 -0.79(-2.18%)
Sep 15, 2021 35.86 36.54 35.86 36.15 5,079 +0.43(+1.22%)
Sep 14, 2021 36.63 36.76 35.71 35.71 4,215 -0.58(-1.60%)
Sep 13, 2021 36.95 36.95 36.12 36.29 3,862 -0.07(-0.19%)
Sep 10, 2021 36.82 37.58 36.36 36.36 7,030 +0.01(+0.03%)
Sep 09, 2021 36.66 37.59 36.35 36.35 8,199 -0.23(-0.62%)
Sep 08, 2021 36.43 36.80 36.35 36.58 6,717 +0.05(+0.13%)
Sep 07, 2021 36.27 36.83 35.63 36.53 3,797 +0.59(+1.65%)
Sep 03, 2021 36.46 36.67 35.94 35.94 4,139 -0.69(-1.89%)
Sep 02, 2021 36.38 36.69 36.38 36.63 3,110 +0.52(+1.45%)
Sep 01, 2021 36.49 36.49 35.92 36.11 5,230 -0.27(-0.73%)
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%)
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.