Associated Capital Group Inc (NY: AC )

40.46 -0.54 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 37.63 39.97 37.63 39.59 2,644 -0.02(-0.05%)
May 27, 2022 39.15 39.76 38.99 39.61 11,351 +0.42(+1.07%)
May 26, 2022 38.13 40.24 38.13 39.19 15,041 +1.21(+3.19%)
May 25, 2022 38.20 38.46 37.90 37.98 4,928 -0.22(-0.58%)
May 24, 2022 37.51 38.50 37.51 38.20 6,884 -0.30(-0.78%)
May 23, 2022 37.81 39.00 37.81 38.50 24,998 +0.84(+2.23%)
May 20, 2022 37.73 38.24 37.58 37.66 4,668 +0.21(+0.56%)
May 19, 2022 37.51 37.85 37.22 37.45 22,959 -0.64(-1.68%)
May 18, 2022 38.76 38.76 37.80 38.09 28,865 -1.08(-2.76%)
May 17, 2022 39.40 39.67 38.89 39.17 9,747 -0.15(-0.38%)
May 16, 2022 39.39 40.01 39.07 39.32 6,723 -0.28(-0.71%)
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%)
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.