Associated Capital Group Inc (NY: AC )

41.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 35.12 35.12 35.12 3,040 -0.50(-1.40%)
Dec 30, 2020 36.13 36.16 35.36 35.62 3,040 -0.44(-1.22%)
Dec 29, 2020 35.85 36.45 35.85 36.06 8,244 +0.51(+1.43%)
Dec 28, 2020 35.76 35.76 35.37 35.55 2,105 -0.54(-1.50%)
Dec 24, 2020 36.31 36.31 35.47 36.09 1,800 -0.29(-0.80%)
Dec 23, 2020 35.20 36.67 35.20 36.38 7,426 +1.35(+3.85%)
Dec 22, 2020 35.28 35.45 34.38 35.03 13,102 +0.22(+0.63%)
Dec 21, 2020 34.93 35.20 34.18 34.81 21,686 -0.37(-1.05%)
Dec 18, 2020 35.13 35.62 34.85 35.18 23,100 +0.83(+2.42%)
Dec 17, 2020 36.15 36.15 34.07 34.35 26,746 -1.15(-3.24%)
Dec 16, 2020 36.79 37.15 35.50 35.50 12,807 -0.70(-1.93%)
Dec 15, 2020 37.06 37.52 36.20 36.20 8,280 -0.16(-0.44%)
Dec 14, 2020 37.19 38.10 36.36 36.36 6,762 -1.14(-3.04%)
Dec 11, 2020 37.02 37.50 37.02 37.50 1,700 +0.01(+0.03%)
Dec 10, 2020 36.93 37.49 36.69 37.49 7,223 +0.83(+2.26%)
Dec 09, 2020 38.42 39.04 36.66 36.66 6,948 -2.17(-5.59%)
Dec 08, 2020 37.49 38.83 37.49 38.83 6,382 +1.52(+4.07%)
Dec 07, 2020 36.90 38.21 36.49 37.31 8,305 +0.31(+0.84%)
Dec 04, 2020 35.63 37.23 35.63 37.00 8,500 +1.42(+3.99%)
Dec 03, 2020 37.00 37.37 35.58 35.58 7,104 -1.27(-3.45%)
Dec 02, 2020 37.48 37.49 36.70 36.85 6,965 -0.76(-2.02%)
Dec 01, 2020 37.21 39.00 36.65 37.61 7,794 -0.64(-1.67%)
Nov 30, 2020 37.94 38.25 36.40 38.25 10,541 -0.28(-0.73%)
Nov 27, 2020 37.93 38.53 37.45 38.53 3,700 +1.00(+2.66%)
Nov 25, 2020 37.97 38.95 37.04 37.53 3,700 -0.89(-2.32%)
Nov 24, 2020 36.85 38.98 36.85 38.42 9,770 +1.79(+4.89%)
Nov 23, 2020 37.24 37.37 36.63 36.63 4,013 -1.18(-3.12%)
Nov 20, 2020 36.05 37.81 35.77 37.81 5,700 +1.33(+3.65%)
Nov 19, 2020 36.06 36.90 36.05 36.48 4,286 +0.65(+1.81%)
Nov 18, 2020 38.01 38.01 35.77 35.83 8,586 -2.10(-5.54%)
Nov 17, 2020 36.18 37.93 36.18 37.93 5,150 +1.50(+4.12%)
Nov 16, 2020 35.36 36.45 35.36 36.43 6,342 +1.73(+4.99%)
Nov 13, 2020 36.95 37.30 34.70 34.70 11,800 -2.21(-5.99%)
Nov 12, 2020 37.57 37.98 35.95 36.91 8,220 -1.15(-3.02%)
Nov 11, 2020 37.57 38.31 37.18 38.06 12,751 +0.41(+1.09%)
Nov 10, 2020 37.33 38.94 37.33 37.65 11,063 +0.82(+2.23%)
Nov 09, 2020 38.63 39.17 36.36 36.83 11,036 +1.55(+4.39%)
Nov 06, 2020 35.04 35.33 33.99 35.28 5,900 -0.06(-0.17%)
Nov 05, 2020 34.20 35.35 33.88 35.34 7,649 +1.17(+3.42%)
Nov 04, 2020 33.39 34.17 32.90 34.17 7,262 +0.95(+2.86%)
Nov 03, 2020 32.87 33.99 32.87 33.22 14,761 +0.97(+3.01%)
Nov 02, 2020 32.31 33.13 32.22 32.25 7,290 +0.15(+0.47%)
Oct 30, 2020 32.23 32.67 32.10 32.10 4,300 +0.08(+0.25%)
Oct 29, 2020 32.47 32.76 31.55 32.02 18,455 -0.69(-2.11%)
Oct 28, 2020 33.27 33.87 31.63 32.71 21,153 -1.29(-3.79%)
Oct 27, 2020 34.12 34.48 33.80 34.00 11,919 -0.50(-1.45%)
Oct 26, 2020 34.73 34.75 33.80 34.50 8,870 -0.39(-1.12%)
Oct 23, 2020 34.77 35.09 34.51 34.89 7,900 +0.19(+0.55%)
Oct 22, 2020 35.08 35.30 34.18 34.70 7,141 -0.25(-0.72%)
Oct 21, 2020 34.97 34.98 34.50 34.95 5,030 -0.20(-0.57%)
Oct 20, 2020 34.77 35.27 34.57 35.15 5,478 +0.38(+1.09%)
Oct 19, 2020 34.50 35.00 34.29 34.77 3,338 -0.17(-0.49%)
Oct 16, 2020 35.01 35.25 34.84 34.94 4,000 -0.10(-0.29%)
Oct 15, 2020 34.68 35.04 34.45 35.04 12,015 -0.31(-0.88%)
Oct 14, 2020 34.71 35.40 34.25 35.35 11,721 +1.14(+3.33%)
Oct 13, 2020 35.40 35.40 34.21 34.21 7,914 -1.16(-3.28%)
Oct 12, 2020 35.31 35.58 34.95 35.37 7,033 +0.85(+2.46%)
Oct 09, 2020 34.60 35.32 34.31 34.52 6,600 +0.41(+1.20%)
Oct 08, 2020 33.86 35.25 33.86 34.11 10,375 +0.60(+1.79%)
Oct 07, 2020 33.10 34.47 33.10 33.51 8,498 +0.44(+1.33%)
Oct 06, 2020 35.90 36.01 33.07 33.07 18,177 -2.69(-7.52%)
Oct 05, 2020 36.23 36.51 35.51 35.76 6,134 -0.42(-1.16%)
Oct 02, 2020 35.20 36.18 34.39 36.18 12,700 +0.80(+2.26%)
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.