Associated Capital Group Inc (NY: AC )

35.23 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 39.55 40.60 38.57 40.60 6,837 +0.71(+1.78%)
Oct 30, 2019 39.92 40.03 38.20 39.89 4,731 -0.06(-0.15%)
Oct 29, 2019 39.64 39.99 39.24 39.95 2,825 +0.50(+1.27%)
Oct 28, 2019 40.02 40.12 39.45 39.45 4,374 -0.50(-1.25%)
Oct 25, 2019 37.83 39.95 37.83 39.95 3,400 +1.49(+3.87%)
Oct 24, 2019 38.70 39.24 38.46 38.46 3,039 -0.13(-0.34%)
Oct 23, 2019 37.40 38.59 37.40 38.59 2,491 +1.34(+3.60%)
Oct 22, 2019 36.58 37.25 36.58 37.25 3,091 +0.82(+2.25%)
Oct 21, 2019 35.54 36.99 35.43 36.43 14,959 +0.41(+1.14%)
Oct 18, 2019 36.14 36.15 35.93 36.02 2,400 -0.22(-0.61%)
Oct 17, 2019 35.87 36.63 35.62 36.24 4,711 +0.36(+1.00%)
Oct 16, 2019 36.21 36.42 35.88 35.88 3,519 -0.86(-2.34%)
Oct 15, 2019 36.98 36.98 36.10 36.74 4,778 +0.09(+0.25%)
Oct 14, 2019 37.58 37.79 36.65 36.65 1,554 -1.14(-3.02%)
Oct 11, 2019 39.13 39.13 37.50 37.79 6,000 -0.85(-2.20%)
Oct 10, 2019 39.50 39.79 38.56 38.64 4,610 -0.60(-1.53%)
Oct 09, 2019 39.84 40.14 38.66 39.24 24,341 -0.18(-0.46%)
Oct 08, 2019 39.70 41.22 39.36 39.42 23,435 -0.18(-0.45%)
Oct 07, 2019 39.19 39.96 38.81 39.60 3,955 +0.06(+0.15%)
Oct 04, 2019 40.64 40.64 39.14 39.54 6,900 +0.97(+2.51%)
Oct 03, 2019 37.44 38.57 37.44 38.57 5,476 +1.33(+3.57%)
Oct 02, 2019 37.36 37.68 36.91 37.24 5,393 -0.11(-0.29%)
Oct 01, 2019 35.95 37.35 35.95 37.35 8,733 +1.76(+4.95%)
Sep 30, 2019 34.99 35.74 34.94 35.59 7,047 +0.12(+0.34%)
Sep 27, 2019 35.90 35.90 35.47 35.47 4,700 -0.53(-1.47%)
Sep 26, 2019 36.27 36.27 35.75 36.00 4,580 +0.00(+0.00%)
Sep 25, 2019 35.83 36.81 35.80 36.00 6,236 +0.27(+0.76%)
Sep 24, 2019 36.31 36.31 35.62 35.73 2,642 -0.31(-0.86%)
Sep 23, 2019 35.97 36.45 35.97 36.04 4,368 +0.05(+0.14%)
Sep 20, 2019 36.75 36.75 35.81 35.99 11,900 -0.82(-2.23%)
Sep 19, 2019 35.66 36.81 35.66 36.81 4,283 +0.31(+0.85%)
Sep 18, 2019 36.63 36.63 35.85 36.50 5,707 +0.16(+0.44%)
Sep 17, 2019 36.87 36.87 36.34 36.34 4,189 -0.16(-0.44%)
Sep 16, 2019 36.62 36.71 35.87 36.50 6,361 +0.00(+0.00%)
Sep 13, 2019 36.51 37.50 36.50 36.50 6,900 -0.68(-1.83%)
Sep 12, 2019 36.37 37.39 35.93 37.18 6,682 +0.83(+2.28%)
Sep 11, 2019 35.82 36.90 35.82 36.35 4,321 +0.87(+2.45%)
Sep 10, 2019 35.00 35.79 35.00 35.48 10,179 +0.58(+1.66%)
Sep 09, 2019 34.77 35.24 34.68 34.90 2,371 +0.30(+0.87%)
Sep 06, 2019 33.99 35.00 32.12 34.60 64,700 +0.25(+0.73%)
Sep 05, 2019 35.13 35.32 34.05 34.35 8,917 -0.35(-1.01%)
Sep 04, 2019 34.88 35.22 33.84 34.70 4,243 +0.10(+0.29%)
Sep 03, 2019 34.64 35.06 34.31 34.60 5,462 -0.16(-0.46%)
Aug 30, 2019 34.71 35.13 34.71 34.76 2,800 -0.21(-0.60%)
Aug 29, 2019 34.86 35.55 34.86 34.97 1,603 +0.12(+0.34%)
Aug 28, 2019 34.62 34.96 34.31 34.85 4,628 +0.13(+0.37%)
Aug 27, 2019 34.80 34.81 34.60 34.72 2,642 +0.83(+2.45%)
Aug 26, 2019 34.61 34.61 33.66 33.89 6,072 -0.58(-1.68%)
Aug 23, 2019 33.71 34.52 33.71 34.47 6,300 -0.47(-1.35%)
Aug 22, 2019 35.31 35.46 34.94 34.94 2,230 -0.13(-0.37%)
Aug 21, 2019 35.42 35.42 35.07 35.07 1,433 -0.32(-0.90%)
Aug 20, 2019 34.10 35.39 34.10 35.39 1,031 -1.00(-2.75%)
Aug 19, 2019 35.36 36.56 35.36 36.39 4,815 +0.07(+0.19%)
Aug 16, 2019 35.85 36.32 35.85 36.32 1,300 +0.70(+1.97%)
Aug 15, 2019 34.18 35.62 34.18 35.62 1,011 +0.62(+1.77%)
Aug 14, 2019 35.21 35.80 35.00 35.00 2,409 -1.34(-3.69%)
Aug 13, 2019 35.61 36.38 35.61 36.34 2,451 +0.67(+1.88%)
Aug 12, 2019 34.20 36.48 33.12 35.67 505 -1.00(-2.73%)
Aug 09, 2019 36.65 36.67 36.36 36.67 1,900 +0.47(+1.30%)
Aug 08, 2019 36.43 36.98 36.20 36.20 5,563 -0.65(-1.76%)
Aug 07, 2019 36.12 36.89 36.12 36.85 1,640 +0.60(+1.66%)
Aug 06, 2019 35.65 36.25 34.91 36.25 4,206 +0.48(+1.34%)
Aug 05, 2019 35.87 35.87 35.75 35.77 3,469 -0.90(-2.45%)
Aug 02, 2019 37.16 37.41 36.61 36.67 3,700 -0.43(-1.16%)
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.