Associated Capital Group Inc (NY: AC )

32.71 +0.10 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 39.68 39.85 38.70 38.70 2,855 -1.35(-3.38%)
Feb 25, 2022 38.72 40.63 39.43 40.05 1,935 +1.80(+4.71%)
Feb 24, 2022 36.12 39.05 36.10 38.25 14,094 +0.16(+0.42%)
Feb 23, 2022 37.75 38.66 37.75 38.10 13,403 +0.60(+1.61%)
Feb 22, 2022 37.11 38.48 37.11 37.49 3,686 +0.87(+2.38%)
Feb 18, 2022 36.62 0 -0.90(-2.40%)
Feb 17, 2022 37.24 38.66 37.24 37.52 10,601 +0.04(+0.11%)
Feb 16, 2022 38.63 38.63 37.48 37.48 8,549 -0.59(-1.56%)
Feb 15, 2022 37.67 38.97 37.63 38.08 3,292 +0.82(+2.20%)
Feb 14, 2022 37.07 39.28 37.07 37.26 14,394 +0.16(+0.43%)
Feb 11, 2022 37.98 38.42 37.10 37.10 3,160 -0.52(-1.39%)
Feb 10, 2022 39.76 40.00 37.41 37.62 11,349 -2.93(-7.22%)
Feb 09, 2022 41.72 41.74 39.86 40.55 11,550 -0.69(-1.68%)
Feb 08, 2022 45.01 45.01 41.01 41.24 30,057 +0.20(+0.48%)
Feb 07, 2022 40.20 44.01 39.51 41.04 43,653 +0.54(+1.34%)
Feb 04, 2022 40.25 42.82 40.25 40.50 8,562 +1.00(+2.53%)
Feb 03, 2022 41.15 41.15 39.50 39.50 2,093 -1.96(-4.72%)
Feb 02, 2022 42.53 42.53 41.28 41.46 3,149 -0.84(-1.99%)
Feb 01, 2022 44.50 44.96 41.63 42.30 10,442 -2.11(-4.74%)
Jan 31, 2022 45.10 44.36 44.41 3,994 -0.93(-2.05%)
Jan 28, 2022 46.48 46.48 44.46 45.34 3,059 +0.35(+0.77%)
Jan 27, 2022 44.93 46.98 44.46 44.99 1,765 +0.56(+1.27%)
Jan 26, 2022 45.84 45.84 44.43 44.43 2,630 -1.41(-3.09%)
Jan 25, 2022 43.73 45.84 43.73 45.84 2,508 +2.25(+5.17%)
Jan 24, 2022 42.14 43.59 42.12 43.59 4,761 +1.88(+4.51%)
Jan 21, 2022 42.44 42.72 41.60 41.71 5,839 -1.07(-2.50%)
Jan 20, 2022 44.48 44.48 42.53 42.77 18,716 -0.14(-0.32%)
Jan 19, 2022 43.46 43.64 42.91 42.91 1,342 -0.12(-0.28%)
Jan 18, 2022 45.43 45.44 43.03 43.03 7,135 -2.26(-5.00%)
Jan 14, 2022 45.30 0 +0.70(+1.57%)
Jan 13, 2022 44.50 45.40 44.50 44.59 2,097 +0.37(+0.83%)
Jan 12, 2022 44.87 45.69 44.21 44.23 5,594 -0.80(-1.78%)
Jan 11, 2022 43.02 45.03 42.77 45.03 3,596 +2.01(+4.67%)
Jan 10, 2022 42.53 43.02 42.14 43.02 5,908 +1.05(+2.50%)
Jan 07, 2022 42.92 42.98 41.97 41.97 3,033 -1.70(-3.89%)
Jan 06, 2022 43.02 43.67 42.39 43.67 4,274 +0.53(+1.24%)
Jan 05, 2022 43.81 43.81 42.48 43.14 1,923 -0.78(-1.78%)
Jan 04, 2022 43.91 44.36 43.17 43.92 4,038 +0.64(+1.49%)
Jan 03, 2022 43.12 43.83 42.86 43.28 5,802 +0.75(+1.77%)
Dec 31, 2021 43.07 43.22 41.61 42.53 5,638 -0.73(-1.69%)
Dec 30, 2021 44.16 44.17 43.26 43.26 1,572 -0.85(-1.93%)
Dec 29, 2021 44.72 44.72 43.51 44.11 5,474 -0.04(-0.09%)
Dec 28, 2021 45.00 45.10 44.15 44.15 2,389 -0.85(-1.89%)
Dec 27, 2021 44.01 45.58 43.39 45.00 14,903 +0.54(+1.22%)
Dec 23, 2021 43.70 44.46 43.53 44.46 2,274 +0.45(+1.01%)
Dec 22, 2021 44.01 44.01 44.01 44.01 950 +0.59(+1.37%)
Dec 21, 2021 42.14 43.42 42.14 43.42 5,605 +0.89(+2.09%)
Dec 20, 2021 42.57 42.61 41.43 42.53 3,761 -1.13(-2.58%)
Dec 17, 2021 41.69 43.65 40.56 43.65 7,371 +1.55(+3.69%)
Dec 16, 2021 42.03 42.10 40.87 42.10 6,165 +0.07(+0.16%)
Dec 15, 2021 39.81 42.54 38.96 42.03 5,221 +1.36(+3.36%)
Dec 14, 2021 39.53 40.67 38.10 40.67 7,149 +1.64(+4.21%)
Dec 13, 2021 37.59 39.36 37.59 39.03 4,295 +0.45(+1.18%)
Dec 10, 2021 39.50 39.55 37.77 38.57 3,752 +1.47(+3.97%)
Dec 09, 2021 38.29 38.92 37.10 37.10 2,666 -1.97(-5.04%)
Dec 08, 2021 37.11 39.62 36.97 39.07 3,256 +1.98(+5.33%)
Dec 07, 2021 37.22 38.21 37.09 37.09 1,156 -0.88(-2.32%)
Dec 06, 2021 36.10 38.17 36.10 37.97 4,728 +2.29(+6.43%)
Dec 03, 2021 38.37 39.19 35.67 35.67 12,665 -2.67(-6.96%)
Dec 02, 2021 39.16 40.91 38.34 38.34 6,112 -0.82(-2.10%)
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.