Associated Capital Group Inc (NY: AC )

32.51 -0.10 (-0.31%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 39.60 41.26 39.60 39.97 7,034 -1.39(-3.36%)
Oct 28, 2022 40.47 41.37 40.47 41.35 2,138 +0.81(+2.01%)
Oct 27, 2022 40.99 41.16 40.54 40.54 4,391 +0.19(+0.47%)
Oct 26, 2022 40.70 40.70 40.35 40.35 2,326 -0.49(-1.19%)
Oct 25, 2022 40.75 40.84 39.68 40.84 2,856 +0.40(+0.98%)
Oct 24, 2022 40.66 40.81 40.15 40.44 8,501 -0.22(-0.54%)
Oct 21, 2022 40.89 40.96 40.30 40.66 3,249 +0.15(+0.37%)
Oct 20, 2022 40.36 41.09 40.27 40.51 2,189 +0.35(+0.86%)
Oct 19, 2022 38.80 40.42 38.80 40.16 4,712 -0.15(-0.37%)
Oct 18, 2022 40.37 40.86 40.11 40.31 1,860 +0.37(+0.92%)
Oct 17, 2022 39.04 40.16 38.87 39.95 6,931 +0.68(+1.74%)
Oct 14, 2022 39.46 39.80 38.86 39.26 2,481 +0.08(+0.20%)
Oct 13, 2022 38.37 39.66 38.37 39.18 2,529 +0.08(+0.20%)
Oct 12, 2022 39.60 40.57 39.10 39.10 1,757 -0.27(-0.68%)
Oct 11, 2022 39.67 39.92 39.37 39.37 6,589 +0.30(+0.76%)
Oct 10, 2022 40.66 40.66 39.07 39.07 4,579 -0.35(-0.88%)
Oct 07, 2022 39.63 39.87 38.58 39.42 8,123 -0.25(-0.62%)
Oct 06, 2022 39.19 39.67 39.19 39.67 2,478 +1.27(+3.31%)
Oct 05, 2022 38.07 38.96 38.07 38.40 1,347 +0.00(+0.00%)
Oct 04, 2022 37.87 39.06 37.87 38.40 2,277 +0.60(+1.60%)
Oct 03, 2022 36.93 37.79 36.93 37.79 3,603 +1.34(+3.67%)
Sep 30, 2022 36.69 37.75 36.46 36.46 4,417 +0.41(+1.13%)
Sep 29, 2022 35.94 36.05 35.68 36.05 2,131 -0.15(-0.41%)
Sep 28, 2022 36.25 36.58 36.20 36.20 3,909 +0.50(+1.39%)
Sep 27, 2022 35.34 36.19 35.34 35.70 3,848 +0.56(+1.58%)
Sep 26, 2022 35.40 35.53 35.15 35.15 3,954 -0.46(-1.28%)
Sep 23, 2022 36.20 36.20 35.45 35.60 7,987 -0.35(-0.97%)
Sep 22, 2022 36.42 36.71 35.95 35.95 2,793 -1.31(-3.51%)
Sep 21, 2022 36.89 37.26 36.89 37.26 2,631 -0.56(-1.47%)
Sep 20, 2022 37.59 37.87 36.98 37.81 2,699 -0.37(-0.96%)
Sep 19, 2022 37.67 38.38 37.02 38.18 13,253 -0.20(-0.52%)
Sep 16, 2022 38.89 38.89 37.79 38.38 7,534 -0.87(-2.22%)
Sep 15, 2022 38.64 39.25 38.64 39.25 2,898 +0.25(+0.64%)
Sep 14, 2022 39.11 39.52 39.00 39.00 5,877 -0.30(-0.76%)
Sep 13, 2022 39.61 39.61 39.30 39.30 2,490 -0.67(-1.69%)
Sep 12, 2022 39.98 39.98 39.67 39.98 2,473 +0.13(+0.32%)
Sep 09, 2022 39.33 39.92 39.33 39.85 7,001 -0.04(-0.10%)
Sep 08, 2022 39.75 40.36 39.75 39.89 4,255 -0.50(-1.23%)
Sep 07, 2022 38.84 40.38 38.84 40.38 7,346 +0.53(+1.32%)
Sep 06, 2022 39.60 41.01 38.61 39.86 2,282 +0.21(+0.53%)
Sep 02, 2022 39.97 40.16 39.54 39.65 5,962 -0.33(-0.82%)
Sep 01, 2022 37.84 40.56 36.92 39.98 12,234 +0.71(+1.82%)
Aug 31, 2022 38.23 39.29 38.14 39.26 1,457 +0.04(+0.10%)
Aug 30, 2022 39.22 39.22 39.22 39.22 801 -1.00(-2.49%)
Aug 29, 2022 39.99 40.80 38.95 40.22 2,867 +0.21(+0.52%)
Aug 26, 2022 40.03 40.29 40.02 40.02 2,611 +0.04(+0.10%)
Aug 25, 2022 39.88 39.98 39.88 39.98 1,433 -1.06(-2.59%)
Aug 24, 2022 41.06 41.46 40.50 41.04 4,835 +0.06(+0.15%)
Aug 23, 2022 40.86 42.80 40.86 40.98 7,257 +0.92(+2.30%)
Aug 22, 2022 39.80 40.09 39.16 40.06 5,373 +0.20(+0.50%)
Aug 19, 2022 40.87 40.87 39.86 39.86 1,739 -1.64(-3.94%)
Aug 18, 2022 41.53 41.53 40.81 41.49 2,163 +0.53(+1.28%)
Aug 17, 2022 40.99 41.85 40.97 40.97 2,006 -0.44(-1.05%)
Aug 16, 2022 40.43 41.56 40.17 41.40 2,345 +1.16(+2.88%)
Aug 15, 2022 39.38 41.11 39.38 40.24 2,058 +0.89(+2.27%)
Aug 12, 2022 41.06 41.17 39.35 39.35 1,707 -0.77(-1.93%)
Aug 11, 2022 44.13 44.13 40.07 40.12 4,216 -0.54(-1.32%)
Aug 10, 2022 41.30 41.30 40.22 40.66 4,227 -0.01(-0.02%)
Aug 09, 2022 41.30 41.95 40.67 40.67 11,571 +0.37(+0.91%)
Aug 08, 2022 41.98 42.10 40.30 40.30 3,058 -1.67(-3.97%)
Aug 05, 2022 43.28 43.28 41.63 41.97 3,658 +0.61(+1.49%)
Aug 04, 2022 41.26 41.59 40.96 41.35 4,802 +0.00(+0.00%)
Aug 03, 2022 41.55 42.51 41.17 41.35 3,185 +0.24(+0.58%)
Aug 02, 2022 41.16 42.87 40.67 41.12 9,001 -0.04(-0.10%)
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.