Associated Capital Group Inc (NY: AC )

37.66 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 43.55 43.70 42.07 43.00 5,576 -0.74(-1.69%)
Dec 30, 2021 44.65 44.66 43.74 43.74 1,555 -0.86(-1.93%)
Dec 29, 2021 45.22 45.22 43.99 44.60 5,414 -0.04(-0.09%)
Dec 28, 2021 45.50 45.60 44.64 44.64 2,363 -0.86(-1.89%)
Dec 27, 2021 44.50 46.09 43.87 45.50 14,740 +0.55(+1.22%)
Dec 23, 2021 44.19 44.95 44.01 44.95 2,249 +0.45(+1.01%)
Dec 22, 2021 44.50 44.50 44.50 44.50 940 +0.60(+1.37%)
Dec 21, 2021 42.61 43.90 42.61 43.90 5,544 +0.90(+2.09%)
Dec 20, 2021 43.04 43.08 41.89 43.00 3,720 -1.14(-2.58%)
Dec 17, 2021 42.15 44.14 41.01 44.14 7,290 +1.57(+3.69%)
Dec 16, 2021 42.50 42.57 41.32 42.57 6,098 +0.07(+0.16%)
Dec 15, 2021 40.25 43.02 39.39 42.50 5,164 +1.38(+3.36%)
Dec 14, 2021 39.97 41.12 38.52 41.12 7,071 +1.66(+4.21%)
Dec 13, 2021 38.01 39.80 38.01 39.46 4,248 +0.46(+1.18%)
Dec 10, 2021 39.94 39.99 38.19 39.00 3,711 +1.49(+3.97%)
Dec 09, 2021 38.72 39.35 37.51 37.51 2,637 -1.99(-5.04%)
Dec 08, 2021 37.52 40.06 37.38 39.50 3,221 +2.00(+5.33%)
Dec 07, 2021 37.63 38.64 37.50 37.50 1,144 -0.89(-2.32%)
Dec 06, 2021 36.50 38.59 36.50 38.39 4,676 +2.32(+6.43%)
Dec 03, 2021 38.80 39.63 36.07 36.07 12,526 -2.70(-6.96%)
Dec 02, 2021 39.60 41.36 38.77 38.77 6,045 -0.83(-2.10%)
Dec 01, 2021 43.14 43.14 39.41 39.60 8,639 +0.10(+0.25%)
Nov 30, 2021 40.05 41.27 40.05 39.50 13,984 -0.65(-1.62%)
Nov 29, 2021 40.30 40.95 40.15 40.15 7,592 -0.07(-0.17%)
Nov 26, 2021 41.49 41.83 40.00 40.22 3,286 -1.98(-4.69%)
Nov 24, 2021 41.01 43.01 39.99 42.20 6,028 +0.70(+1.69%)
Nov 23, 2021 41.33 42.49 41.20 41.50 3,912 +0.30(+0.73%)
Nov 22, 2021 41.35 42.90 40.27 41.20 7,112 -0.05(-0.12%)
Nov 19, 2021 41.21 42.30 40.69 41.25 12,931 -0.35(-0.84%)
Nov 18, 2021 41.49 41.55 41.55 41.60 12,552 -1.36(-3.17%)
Nov 17, 2021 44.67 44.67 41.17 42.96 16,874 +0.85(+2.02%)
Nov 16, 2021 41.77 43.20 40.66 42.11 10,083 +0.11(+0.26%)
Nov 15, 2021 41.14 43.70 40.85 42.00 30,245 +0.66(+1.60%)
Nov 12, 2021 40.66 41.50 40.16 41.34 6,107 +0.60(+1.47%)
Nov 11, 2021 39.41 41.00 39.41 40.74 6,038 +1.53(+3.90%)
Nov 10, 2021 38.15 39.21 13,078 +0.65(+1.69%)
Nov 09, 2021 38.32 38.88 37.41 38.56 12,721 +0.41(+1.07%)
Nov 08, 2021 37.85 38.59 37.75 38.15 3,747 +0.16(+0.42%)
Nov 05, 2021 37.24 38.36 37.24 37.99 7,643 +1.18(+3.21%)
Nov 04, 2021 36.12 36.81 36.12 36.81 1,708 +1.05(+2.94%)
Nov 03, 2021 35.00 36.15 34.82 35.76 5,199 -0.53(-1.46%)
Nov 02, 2021 36.62 36.62 36.03 36.29 4,829 -0.45(-1.22%)
Nov 01, 2021 36.77 37.51 36.46 36.74 3,185 +0.39(+1.07%)
Oct 29, 2021 36.61 37.61 36.35 36.35 1,904 -0.04(-0.11%)
Oct 28, 2021 36.39 36.39 36.39 36.39 395 -0.26(-0.71%)
Oct 27, 2021 37.02 37.02 36.41 36.65 3,780 +0.04(+0.11%)
Oct 26, 2021 37.42 36.55 36.61 4,631 -0.38(-1.03%)
Oct 25, 2021 36.36 36.99 36.35 36.99 1,331 +0.64(+1.76%)
Oct 22, 2021 37.20 37.23 36.35 36.35 4,719 -0.56(-1.52%)
Oct 21, 2021 36.10 37.60 36.10 36.91 5,561 +0.03(+0.08%)
Oct 20, 2021 37.03 37.40 36.88 36.88 2,252 -0.34(-0.91%)
Oct 19, 2021 37.99 37.99 37.06 37.22 1,433 -0.70(-1.85%)
Oct 18, 2021 38.67 38.67 37.42 37.92 4,710 +0.84(+2.27%)
Oct 15, 2021 38.31 38.31 37.07 37.08 4,946 -0.99(-2.60%)
Oct 14, 2021 39.14 39.18 38.07 38.07 2,244 -1.07(-2.73%)
Oct 13, 2021 38.87 39.65 38.87 39.14 9,196 +0.06(+0.15%)
Oct 12, 2021 39.05 40.12 38.73 39.08 9,172 -0.16(-0.41%)
Oct 11, 2021 39.64 40.65 39.24 39.24 4,485 -0.76(-1.90%)
Oct 08, 2021 38.01 43.49 38.01 40.00 23,200 +2.21(+5.85%)
Oct 07, 2021 37.30 38.89 37.30 37.79 10,304 +0.54(+1.45%)
Oct 06, 2021 37.15 37.60 36.89 37.25 3,802 -0.59(-1.56%)
Oct 05, 2021 37.74 37.84 36.66 37.84 6,023 +0.54(+1.45%)
Oct 04, 2021 37.20 38.74 37.09 37.30 6,720 +0.62(+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.