Associated Capital Group Inc (NY: AC )

41.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 42.43 42.43 41.88 41.88 643 -0.80(-1.87%)
Dec 06, 2022 41.92 42.68 40.92 42.68 8,083 +0.61(+1.45%)
Dec 05, 2022 41.65 42.23 40.67 42.07 3,393 +0.43(+1.03%)
Dec 02, 2022 40.41 41.64 40.41 41.64 2,395 +1.34(+3.33%)
Dec 01, 2022 38.13 40.45 38.13 40.30 3,230 -0.15(-0.37%)
Nov 30, 2022 39.45 40.45 38.00 40.45 5,414 +1.95(+5.06%)
Nov 29, 2022 40.87 40.87 38.50 38.50 1,752 -1.77(-4.38%)
Nov 28, 2022 41.08 41.89 40.27 40.27 1,498 -0.23(-0.57%)
Nov 23, 2022 40.49 708 -0.35(-0.85%)
Nov 22, 2022 40.89 40.89 40.08 40.84 1,029 +0.18(+0.44%)
Nov 21, 2022 40.71 40.71 40.66 40.66 918 +0.06(+0.15%)
Nov 18, 2022 40.35 40.60 40.35 40.60 1,135 +0.54(+1.34%)
Nov 17, 2022 38.51 40.10 38.51 40.07 10,224 +0.91(+2.32%)
Nov 16, 2022 41.10 41.10 38.49 39.16 17,535 -1.89(-4.59%)
Nov 15, 2022 40.25 41.04 40.25 41.04 2,582 +1.09(+2.72%)
Nov 14, 2022 39.95 39.96 39.95 39.96 1,610 -1.13(-2.74%)
Nov 11, 2022 40.95 41.08 40.95 41.08 1,175 +0.41(+1.01%)
Nov 10, 2022 40.27 40.85 39.46 40.67 5,523 +1.17(+2.95%)
Nov 09, 2022 40.29 40.40 39.41 39.51 3,422 -0.86(-2.13%)
Nov 08, 2022 40.15 40.38 39.61 40.37 7,429 +0.21(+0.52%)
Nov 07, 2022 41.52 41.52 40.16 40.16 1,532 -1.03(-2.49%)
Nov 04, 2022 40.44 41.18 40.44 41.18 4,311 -0.09(-0.22%)
Nov 03, 2022 41.27 41.27 40.56 41.27 1,642 -0.07(-0.17%)
Nov 02, 2022 41.51 42.42 41.34 41.34 3,064 +0.44(+1.07%)
Nov 01, 2022 40.31 41.64 40.31 40.90 2,950 +0.71(+1.76%)
Oct 31, 2022 39.83 41.49 39.83 40.20 6,994 -1.40(-3.36%)
Oct 28, 2022 40.70 41.61 40.70 41.59 2,126 +0.82(+2.01%)
Oct 27, 2022 41.22 41.39 40.77 40.77 4,366 +0.19(+0.47%)
Oct 26, 2022 40.93 40.93 40.58 40.58 2,312 -0.49(-1.19%)
Oct 25, 2022 40.98 41.07 39.91 41.07 2,840 +0.40(+0.98%)
Oct 24, 2022 40.89 41.04 40.39 40.67 8,452 -0.22(-0.54%)
Oct 21, 2022 41.12 41.19 40.53 40.89 3,231 +0.15(+0.37%)
Oct 20, 2022 40.59 41.33 40.50 40.74 2,176 +0.35(+0.86%)
Oct 19, 2022 39.02 40.65 39.02 40.40 4,685 -0.15(-0.37%)
Oct 18, 2022 40.60 41.09 40.34 40.54 1,849 +0.37(+0.92%)
Oct 17, 2022 39.27 40.40 39.09 40.18 6,891 +0.69(+1.74%)
Oct 14, 2022 39.69 40.03 39.08 39.49 2,467 +0.08(+0.20%)
Oct 13, 2022 38.59 39.89 38.59 39.41 2,515 +0.08(+0.20%)
Oct 12, 2022 39.83 40.80 39.33 39.33 1,747 -0.27(-0.68%)
Oct 11, 2022 39.90 40.15 39.60 39.60 6,551 +0.30(+0.76%)
Oct 10, 2022 40.89 40.89 39.30 39.30 4,553 -0.35(-0.88%)
Oct 07, 2022 39.86 40.10 38.80 39.65 8,076 -0.25(-0.63%)
Oct 06, 2022 39.42 39.90 39.42 39.90 2,464 +1.28(+3.31%)
Oct 05, 2022 38.29 39.19 38.29 38.62 1,339 +0.00(+0.00%)
Oct 04, 2022 38.09 39.28 38.09 38.62 2,264 +0.61(+1.60%)
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.