Associated Capital Group Inc (NY: AC )

32.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 31.63 32.06 31.50 31.50 4,381 +0.08(+0.25%)
Oct 29, 2020 31.87 32.15 30.96 31.43 18,804 -0.68(-2.11%)
Oct 28, 2020 32.65 33.24 31.04 32.10 21,553 -1.27(-3.79%)
Oct 27, 2020 33.49 33.84 33.17 33.37 12,144 -0.49(-1.45%)
Oct 26, 2020 34.08 34.10 33.17 33.86 9,037 -0.38(-1.12%)
Oct 23, 2020 34.12 34.44 33.87 34.24 8,049 +0.19(+0.55%)
Oct 22, 2020 34.43 34.64 33.55 34.06 7,276 -0.25(-0.72%)
Oct 21, 2020 34.32 34.33 33.86 34.30 5,125 -0.20(-0.57%)
Oct 20, 2020 34.12 34.61 33.93 34.50 5,581 +0.37(+1.09%)
Oct 19, 2020 33.86 34.35 33.65 34.12 3,401 -0.17(-0.49%)
Oct 16, 2020 34.36 34.60 34.19 34.29 4,075 -0.10(-0.29%)
Oct 15, 2020 34.04 34.39 33.81 34.39 12,242 -0.30(-0.88%)
Oct 14, 2020 34.07 34.74 33.61 34.69 11,942 +1.12(+3.33%)
Oct 13, 2020 34.74 34.74 33.57 33.57 8,063 -1.14(-3.28%)
Oct 12, 2020 34.65 34.92 34.30 34.71 7,166 +0.83(+2.46%)
Oct 09, 2020 33.96 34.66 33.67 33.88 6,724 +0.40(+1.20%)
Oct 08, 2020 33.23 34.60 33.23 33.48 10,571 +0.59(+1.79%)
Oct 07, 2020 32.49 33.83 32.49 32.89 8,658 +0.43(+1.33%)
Oct 06, 2020 35.23 35.34 32.46 32.46 18,521 -2.64(-7.52%)
Oct 05, 2020 35.56 35.83 34.85 35.10 6,250 -0.41(-1.16%)
Oct 02, 2020 34.55 35.51 33.75 35.51 12,940 +0.79(+2.26%)
Oct 01, 2020 35.29 35.90 34.72 34.72 7,608 -0.74(-2.08%)
Sep 30, 2020 35.39 36.04 35.23 35.46 10,769 -0.44(-1.23%)
Sep 29, 2020 35.91 36.08 35.64 35.90 8,835 -0.30(-0.84%)
Sep 28, 2020 35.51 36.61 35.23 36.20 17,471 +1.24(+3.54%)
Sep 25, 2020 34.31 35.43 34.30 34.97 12,125 +0.79(+2.33%)
Sep 24, 2020 36.77 36.77 33.27 34.17 31,658 -1.09(-3.09%)
Sep 23, 2020 35.37 35.89 34.86 35.26 10,277 -0.02(-0.06%)
Sep 22, 2020 36.13 36.13 35.21 35.28 8,849 -0.29(-0.83%)
Sep 21, 2020 35.83 36.19 35.23 35.58 12,796 -1.03(-2.82%)
Sep 18, 2020 36.60 36.83 35.95 36.61 19,869 -0.06(-0.16%)
Sep 17, 2020 35.76 36.70 35.76 36.67 5,886 +0.40(+1.11%)
Sep 16, 2020 36.43 36.60 36.23 36.26 6,679 +0.10(+0.27%)
Sep 15, 2020 36.15 36.32 35.90 36.17 6,294 +0.45(+1.26%)
Sep 14, 2020 35.91 36.62 35.61 35.71 6,516 +0.33(+0.94%)
Sep 11, 2020 36.04 36.05 35.38 35.38 9,577 -0.17(-0.47%)
Sep 10, 2020 36.61 37.27 35.47 35.55 18,573 -0.92(-2.53%)
Sep 09, 2020 37.05 37.29 36.47 36.47 14,332 -0.33(-0.91%)
Sep 08, 2020 37.46 37.46 36.65 36.80 9,525 -1.04(-2.75%)
Sep 04, 2020 38.72 39.27 37.84 37.84 16,710 -0.74(-1.91%)
Sep 03, 2020 38.57 38.84 38.17 38.58 13,078 +0.12(+0.31%)
Sep 02, 2020 38.23 39.04 37.36 38.46 19,438 +0.22(+0.56%)
Sep 01, 2020 38.11 38.57 37.87 38.25 13,992 +0.31(+0.83%)
Aug 31, 2020 37.98 38.57 37.46 37.93 19,284 -0.23(-0.59%)
Aug 28, 2020 38.10 38.96 37.57 38.16 16,608 +0.56(+1.49%)
Aug 27, 2020 38.19 38.39 37.60 37.60 17,043 -0.20(-0.52%)
Aug 26, 2020 37.78 38.17 37.44 37.79 13,156 +0.11(+0.29%)
Aug 25, 2020 37.84 37.95 37.59 37.69 12,749 +0.39(+1.05%)
Aug 24, 2020 37.53 38.07 37.29 37.29 9,928 -0.01(-0.03%)
Aug 21, 2020 37.80 37.95 37.09 37.30 11,513 -0.64(-1.68%)
Aug 20, 2020 37.00 37.99 37.00 37.94 9,618 +0.79(+2.11%)
Aug 19, 2020 37.85 37.90 37.10 37.16 18,681 -0.35(-0.94%)
Aug 18, 2020 37.87 38.30 37.27 37.51 8,494 -0.14(-0.36%)
Aug 17, 2020 37.00 37.99 36.62 37.65 24,694 +0.46(+1.24%)
Aug 14, 2020 38.80 38.80 36.74 37.19 35,458 -0.87(-2.30%)
Aug 13, 2020 38.68 39.01 37.39 38.06 34,268 -0.69(-1.77%)
Aug 12, 2020 39.80 39.94 38.46 38.75 14,044 -0.44(-1.13%)
Aug 11, 2020 39.46 40.14 38.93 39.19 24,880 +0.17(+0.43%)
Aug 10, 2020 40.59 41.48 39.02 39.02 37,598 -1.29(-3.19%)
Aug 07, 2020 39.30 40.44 39.25 40.31 26,186 +0.89(+2.27%)
Aug 06, 2020 39.52 40.12 38.96 39.41 31,908 +0.00(+0.00%)
Aug 05, 2020 39.45 40.02 39.05 39.41 11,047 -0.10(-0.25%)
Aug 04, 2020 39.29 39.99 39.00 39.51 14,461 +0.09(+0.22%)
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.