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 (%)
Jun 30, 2021 38.82 39.09 38.33 38.33 12,042 -0.47(-1.22%)
Jun 29, 2021 38.84 40.00 38.34 38.81 8,769 -0.29(-0.73%)
Jun 28, 2021 40.20 40.20 38.82 39.09 12,253 -0.42(-1.07%)
Jun 25, 2021 38.48 40.38 38.24 39.52 42,733 +0.99(+2.56%)
Jun 24, 2021 37.93 38.61 37.60 38.53 9,653 +0.77(+2.04%)
Jun 23, 2021 37.23 37.79 36.61 37.76 16,662 +0.53(+1.43%)
Jun 22, 2021 37.57 37.77 36.89 37.23 20,801 -0.83(-2.18%)
Jun 21, 2021 36.68 38.83 36.46 38.06 40,082 +1.41(+3.85%)
Jun 18, 2021 36.50 36.99 36.35 36.65 26,487 -0.22(-0.59%)
Jun 17, 2021 37.49 38.05 36.86 36.86 8,703 -0.51(-1.37%)
Jun 16, 2021 37.39 37.98 37.23 37.38 13,068 -0.24(-0.63%)
Jun 15, 2021 37.34 38.08 37.26 37.61 11,127 +0.07(+0.18%)
Jun 14, 2021 38.00 38.00 37.20 37.55 15,615 -0.41(-1.09%)
Jun 11, 2021 37.97 38.18 37.31 37.96 13,857 -0.13(-0.34%)
Jun 10, 2021 38.00 38.63 37.21 38.09 11,103 +0.00(+0.00%)
Jun 09, 2021 38.11 38.61 37.60 38.09 13,772 -0.09(-0.23%)
Jun 08, 2021 37.89 38.36 37.45 38.18 14,675 -0.14(-0.36%)
Jun 07, 2021 39.22 39.22 37.40 38.31 30,629 -0.75(-1.91%)
Jun 04, 2021 38.36 39.23 38.28 39.06 16,528 +0.51(+1.33%)
Jun 03, 2021 36.50 39.17 36.50 38.55 47,152 +1.53(+4.15%)
Jun 02, 2021 36.90 37.42 36.50 37.01 9,711 +0.12(+0.32%)
Jun 01, 2021 36.50 36.91 36.04 36.90 15,899 +0.84(+2.32%)
May 28, 2021 35.95 36.52 35.62 36.06 18,277 +0.33(+0.94%)
May 27, 2021 35.85 36.81 35.59 35.73 41,081 -0.13(-0.36%)
May 26, 2021 35.42 35.85 35.28 35.85 10,363 +0.48(+1.36%)
May 25, 2021 35.49 35.82 35.22 35.37 13,696 -0.03(-0.08%)
May 24, 2021 35.30 35.81 35.03 35.40 18,231 +0.19(+0.53%)
May 21, 2021 35.49 35.78 35.21 35.21 11,136 -0.03(-0.08%)
May 20, 2021 35.40 35.65 35.19 35.24 6,183 -0.49(-1.38%)
May 19, 2021 35.07 35.74 35.07 35.74 7,012 +0.15(+0.41%)
May 18, 2021 35.55 35.78 35.40 35.59 6,790 +0.35(+1.01%)
May 17, 2021 35.33 35.88 35.23 35.23 10,532 -0.66(-1.84%)
May 14, 2021 34.76 35.89 34.76 35.89 6,612 +1.23(+3.55%)
May 13, 2021 34.65 34.85 34.64 34.66 10,764 -0.01(-0.03%)
May 12, 2021 35.03 35.12 34.37 34.67 7,815 -0.21(-0.59%)
May 11, 2021 35.03 35.40 34.64 34.88 10,165 -0.25(-0.70%)
May 10, 2021 35.25 35.97 35.13 35.13 13,201 -0.32(-0.92%)
May 07, 2021 34.86 35.45 34.58 35.45 19,297 +0.71(+2.04%)
May 06, 2021 35.10 35.35 34.39 34.74 20,639 -0.45(-1.29%)
May 05, 2021 35.41 35.78 34.62 35.19 12,898 +0.00(+0.00%)
May 04, 2021 35.19 35.61 34.71 35.19 19,913 -0.26(-0.72%)
May 03, 2021 35.05 35.45 34.90 35.45 16,422 +0.30(+0.84%)
Apr 30, 2021 34.63 35.21 34.63 35.16 10,366 +0.04(+0.11%)
Apr 29, 2021 34.73 35.12 34.68 35.12 16,468 +0.62(+1.80%)
Apr 28, 2021 34.57 35.10 34.44 34.50 11,859 +0.21(+0.60%)
Apr 27, 2021 34.69 34.98 34.29 34.29 15,815 -0.27(-0.77%)
Apr 26, 2021 34.53 35.17 34.41 34.55 8,095 +0.30(+0.86%)
Apr 23, 2021 33.97 34.98 33.91 34.26 10,265 +0.63(+1.87%)
Apr 22, 2021 33.63 34.06 33.21 33.63 10,362 +0.22(+0.65%)
Apr 21, 2021 32.81 33.70 32.81 33.41 14,233 +0.69(+2.10%)
Apr 20, 2021 32.37 32.72 32.37 32.72 7,942 -0.15(-0.45%)
Apr 19, 2021 32.73 32.92 31.88 32.87 13,464 +0.29(+0.88%)
Apr 16, 2021 33.83 33.83 32.59 32.59 8,537 -1.10(-3.27%)
Apr 15, 2021 32.98 34.18 32.98 33.69 6,325 +1.02(+3.13%)
Apr 14, 2021 33.40 33.54 32.53 32.67 8,896 -0.51(-1.54%)
Apr 13, 2021 33.82 34.19 33.18 33.18 8,954 -0.71(-2.09%)
Apr 12, 2021 33.82 34.24 33.53 33.89 28,458 -0.30(-0.89%)
Apr 09, 2021 34.19 34.19 33.74 34.19 10,163 +0.09(+0.26%)
Apr 08, 2021 32.95 34.54 32.69 34.10 48,117 +1.62(+5.00%)
Apr 07, 2021 33.02 33.65 32.36 32.48 58,402 -0.44(-1.34%)
Apr 06, 2021 34.73 34.73 32.71 32.92 38,065 -1.81(-5.21%)
Apr 05, 2021 35.27 35.98 34.21 34.73 22,630 -0.39(-1.12%)
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.