Associated Capital Group Inc (NY: AC )

32.71 +0.10 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 42.67 42.67 38.98 39.16 8,735 +0.10(+0.25%)
Nov 30, 2021 39.61 40.82 39.61 39.07 14,139 -0.54(-1.37%)
Nov 29, 2021 39.76 40.39 39.61 39.61 7,695 -0.07(-0.17%)
Nov 26, 2021 40.93 41.26 39.46 39.68 3,330 -1.95(-4.69%)
Nov 24, 2021 40.46 42.43 39.45 41.63 6,110 +0.69(+1.69%)
Nov 23, 2021 40.77 41.92 40.65 40.94 3,965 +0.30(+0.73%)
Nov 22, 2021 40.79 42.32 39.73 40.65 7,209 -0.05(-0.12%)
Nov 19, 2021 40.66 41.73 40.14 40.69 13,107 -0.35(-0.84%)
Nov 18, 2021 40.93 40.99 40.99 41.04 12,723 -1.34(-3.17%)
Nov 17, 2021 44.07 44.07 40.62 42.38 17,104 +0.84(+2.02%)
Nov 16, 2021 41.21 42.62 40.11 41.54 10,220 +0.11(+0.26%)
Nov 15, 2021 40.59 43.11 40.30 41.43 30,657 +0.65(+1.60%)
Nov 12, 2021 40.11 40.94 39.62 40.78 6,190 +0.59(+1.47%)
Nov 11, 2021 38.88 40.45 38.88 40.19 6,120 +1.51(+3.90%)
Nov 10, 2021 37.64 38.68 13,256 +0.64(+1.69%)
Nov 09, 2021 37.80 38.36 36.91 38.04 12,894 +0.40(+1.07%)
Nov 08, 2021 37.34 38.07 37.24 37.64 3,798 +0.16(+0.42%)
Nov 05, 2021 36.74 37.84 36.74 37.48 7,747 +1.16(+3.21%)
Nov 04, 2021 35.63 36.31 35.63 36.31 1,731 +1.04(+2.94%)
Nov 03, 2021 34.53 35.66 34.35 35.28 5,269 -0.52(-1.46%)
Nov 02, 2021 36.13 36.13 35.54 35.80 4,894 -0.44(-1.22%)
Nov 01, 2021 36.27 37.00 35.97 36.25 3,228 +0.38(+1.07%)
Oct 29, 2021 36.12 37.10 35.86 35.86 1,929 -0.04(-0.11%)
Oct 28, 2021 35.90 35.90 35.90 35.90 400 -0.26(-0.71%)
Oct 27, 2021 36.52 36.52 35.92 36.16 3,831 +0.04(+0.11%)
Oct 26, 2021 36.92 36.06 36.12 4,694 -0.37(-1.03%)
Oct 25, 2021 35.87 36.49 35.86 36.49 1,349 +0.63(+1.76%)
Oct 22, 2021 36.70 36.73 35.86 35.86 4,783 -0.55(-1.52%)
Oct 21, 2021 35.61 37.09 35.61 36.41 5,636 +0.03(+0.08%)
Oct 20, 2021 36.53 36.90 36.38 36.38 2,282 -0.34(-0.91%)
Oct 19, 2021 37.48 37.48 36.56 36.72 1,452 -0.69(-1.85%)
Oct 18, 2021 38.15 38.15 36.92 37.41 4,774 +0.83(+2.27%)
Oct 15, 2021 37.79 37.79 36.57 36.58 5,013 -0.98(-2.60%)
Oct 14, 2021 38.61 38.65 37.56 37.56 2,274 -1.06(-2.73%)
Oct 13, 2021 38.35 39.12 38.35 38.61 9,321 +0.06(+0.15%)
Oct 12, 2021 38.52 39.58 38.20 38.55 9,297 -0.16(-0.41%)
Oct 11, 2021 39.11 40.10 38.71 38.71 4,546 -0.75(-1.90%)
Oct 08, 2021 37.50 42.90 37.50 39.46 23,516 +2.18(+5.85%)
Oct 07, 2021 36.80 38.37 36.80 37.28 10,444 +0.53(+1.45%)
Oct 06, 2021 36.65 37.09 36.39 36.75 3,853 -0.58(-1.56%)
Oct 05, 2021 37.23 37.33 36.17 37.33 6,105 +0.53(+1.45%)
Oct 04, 2021 36.70 38.22 36.59 36.80 6,811 +0.61(+1.69%)
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.