Associated Capital Group Inc (NY: AC )

32.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 34.94 35.57 33.55 33.55 13,923 -0.92(-2.68%)
Feb 25, 2021 34.68 35.69 34.48 34.48 17,096 +0.18(+0.52%)
Feb 24, 2021 34.44 36.30 34.30 34.30 13,907 +0.33(+0.98%)
Feb 23, 2021 35.09 35.72 33.97 33.97 18,054 -1.02(-2.92%)
Feb 22, 2021 35.32 36.26 34.99 34.99 9,159 -0.87(-2.41%)
Feb 19, 2021 35.21 35.86 34.93 35.86 14,634 +1.20(+3.46%)
Feb 18, 2021 35.18 35.50 34.56 34.66 8,794 -0.41(-1.18%)
Feb 17, 2021 35.18 35.64 34.67 35.07 17,652 +0.12(+0.34%)
Feb 16, 2021 34.75 35.72 34.70 34.95 12,739 -0.44(-1.25%)
Feb 12, 2021 35.29 35.77 34.93 35.39 15,040 +0.53(+1.52%)
Feb 11, 2021 35.42 35.72 34.86 34.86 8,052 -0.12(-0.34%)
Feb 10, 2021 34.26 35.84 34.26 34.98 14,704 +1.19(+3.52%)
Feb 09, 2021 35.13 35.91 33.79 33.79 18,375 -1.86(-5.22%)
Feb 08, 2021 35.62 36.26 35.08 35.65 13,537 -0.02(-0.06%)
Feb 05, 2021 35.57 35.67 34.98 35.67 9,451 +0.79(+2.26%)
Feb 04, 2021 34.87 35.82 34.84 34.88 10,037 -0.39(-1.12%)
Feb 03, 2021 33.94 35.28 33.90 35.28 14,826 +1.05(+3.08%)
Feb 02, 2021 32.61 34.34 32.61 34.22 10,383 -0.11(-0.32%)
Feb 01, 2021 32.27 34.36 31.92 34.33 11,037 +2.02(+6.24%)
Jan 29, 2021 32.52 32.52 29.73 32.31 20,630 +0.18(+0.55%)
Jan 28, 2021 31.49 33.00 31.49 32.14 10,053 +0.40(+1.27%)
Jan 27, 2021 33.58 34.12 29.79 31.73 20,755 -1.89(-5.62%)
Jan 26, 2021 32.76 34.58 32.76 33.62 8,882 -0.82(-2.37%)
Jan 25, 2021 34.28 34.93 34.07 34.44 8,109 -0.25(-0.71%)
Jan 22, 2021 33.70 34.69 33.70 34.69 9,451 +0.58(+1.70%)
Jan 21, 2021 34.39 34.59 34.10 34.10 6,370 +0.04(+0.12%)
Jan 20, 2021 35.65 35.65 34.07 34.07 8,622 -1.18(-3.35%)
Jan 19, 2021 35.17 35.25 33.93 35.25 11,016 +0.35(+1.02%)
Jan 15, 2021 34.51 35.67 34.51 34.89 11,585 -0.04(-0.11%)
Jan 14, 2021 33.65 35.14 33.65 34.93 9,753 +1.38(+4.11%)
Jan 13, 2021 35.23 35.45 33.55 33.55 13,703 -1.29(-3.70%)
Jan 12, 2021 35.67 35.67 34.84 34.84 8,312 -0.71(-1.99%)
Jan 11, 2021 35.00 35.55 34.65 35.55 5,803 -0.35(-0.99%)
Jan 08, 2021 35.15 35.91 34.64 35.91 12,703 +0.64(+1.81%)
Jan 07, 2021 33.16 35.91 33.16 35.27 14,156 +2.03(+6.10%)
Jan 06, 2021 34.66 35.52 33.24 33.24 16,886 -0.66(-1.94%)
Jan 05, 2021 34.97 35.29 33.90 33.90 10,785 -0.50(-1.46%)
Jan 04, 2021 34.62 35.01 34.40 34.40 5,067 -0.16(-0.46%)
Dec 31, 2020 34.56 34.56 34.56 3,089 -0.49(-1.40%)
Dec 30, 2020 35.55 35.58 34.79 35.05 3,089 -0.43(-1.22%)
Dec 29, 2020 35.28 35.87 35.28 35.48 8,378 +0.50(+1.43%)
Dec 28, 2020 35.18 35.18 34.80 34.98 2,139 -0.53(-1.50%)
Dec 24, 2020 35.73 35.73 34.90 35.51 1,829 -0.29(-0.80%)
Dec 23, 2020 34.64 36.08 34.64 35.80 7,546 +1.33(+3.85%)
Dec 22, 2020 34.71 34.88 33.83 34.47 13,315 +0.22(+0.63%)
Dec 21, 2020 34.37 34.63 33.63 34.25 22,039 -0.36(-1.05%)
Dec 18, 2020 34.57 35.05 34.29 34.62 23,476 +0.82(+2.42%)
Dec 17, 2020 35.57 35.57 33.52 33.80 27,181 -1.13(-3.24%)
Dec 16, 2020 36.20 36.55 34.93 34.93 13,015 -0.69(-1.93%)
Dec 15, 2020 36.47 36.92 35.62 35.62 8,414 -0.16(-0.44%)
Dec 14, 2020 36.59 37.49 35.78 35.78 6,872 -1.12(-3.04%)
Dec 11, 2020 36.43 36.90 36.43 36.90 1,727 +0.01(+0.03%)
Dec 10, 2020 36.34 36.89 36.10 36.89 7,340 +0.82(+2.26%)
Dec 09, 2020 37.80 38.41 36.07 36.07 7,061 -2.14(-5.59%)
Dec 08, 2020 36.89 38.21 36.89 38.21 6,485 +1.50(+4.07%)
Dec 07, 2020 36.31 37.60 35.91 36.71 8,440 +0.30(+0.84%)
Dec 04, 2020 35.06 36.63 35.06 36.41 8,638 +1.40(+3.99%)
Dec 03, 2020 36.41 36.77 35.01 35.01 7,219 -1.25(-3.45%)
Dec 02, 2020 36.88 36.89 36.11 36.26 7,078 -0.75(-2.02%)
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.