Associated Capital Group Inc (NY: AC )

32.50 -0.11 (-0.34%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 35.95 36.53 35.62 36.06 18,275 +0.33(+0.94%)
May 27, 2021 35.86 36.81 35.59 35.73 41,079 -0.13(-0.36%)
May 26, 2021 35.42 35.86 35.29 35.86 10,363 +0.48(+1.36%)
May 25, 2021 35.49 35.83 35.23 35.37 13,695 -0.03(-0.08%)
May 24, 2021 35.31 35.82 35.04 35.40 18,230 +0.19(+0.53%)
May 21, 2021 35.49 35.78 35.22 35.22 11,135 -0.03(-0.08%)
May 20, 2021 35.40 35.65 35.20 35.25 6,183 -0.49(-1.38%)
May 19, 2021 35.07 35.74 35.07 35.74 7,012 +0.15(+0.41%)
May 18, 2021 35.55 35.78 35.40 35.59 6,789 +0.35(+1.01%)
May 17, 2021 35.33 35.89 35.24 35.24 10,531 -0.66(-1.84%)
May 14, 2021 34.76 35.90 34.76 35.90 6,611 +1.23(+3.55%)
May 13, 2021 34.66 34.85 34.65 34.67 10,763 -0.01(-0.03%)
May 12, 2021 35.03 35.12 34.38 34.68 7,815 -0.21(-0.59%)
May 11, 2021 35.03 35.40 34.65 34.88 10,164 -0.25(-0.70%)
May 10, 2021 35.26 35.97 35.13 35.13 13,200 -0.32(-0.92%)
May 07, 2021 34.86 35.45 34.59 35.45 19,296 +0.71(+2.04%)
May 06, 2021 35.10 35.35 34.39 34.74 20,637 -0.45(-1.29%)
May 05, 2021 35.41 35.78 34.62 35.20 12,897 +0.00(+0.00%)
May 04, 2021 35.20 35.61 34.71 35.20 19,912 -0.26(-0.72%)
May 03, 2021 35.05 35.45 34.90 35.45 16,421 +0.30(+0.84%)
Apr 30, 2021 34.64 35.22 34.64 35.16 10,366 +0.04(+0.11%)
Apr 29, 2021 34.73 35.12 34.69 35.12 16,467 +0.62(+1.80%)
Apr 28, 2021 34.58 35.10 34.44 34.50 11,859 +0.21(+0.60%)
Apr 27, 2021 34.70 34.98 34.29 34.29 15,814 -0.27(-0.77%)
Apr 26, 2021 34.53 35.18 34.41 34.56 8,094 +0.30(+0.86%)
Apr 23, 2021 33.98 34.98 33.91 34.26 10,264 +0.63(+1.87%)
Apr 22, 2021 33.63 34.07 33.21 33.63 10,362 +0.22(+0.65%)
Apr 21, 2021 32.82 33.70 32.82 33.42 14,233 +0.69(+2.10%)
Apr 20, 2021 32.37 32.73 32.37 32.73 7,942 -0.15(-0.45%)
Apr 19, 2021 32.74 32.92 31.88 32.87 13,463 +0.29(+0.88%)
Apr 16, 2021 33.83 33.83 32.59 32.59 8,536 -1.10(-3.27%)
Apr 15, 2021 32.98 34.18 32.98 33.69 6,325 +1.02(+3.13%)
Apr 14, 2021 33.41 33.54 32.53 32.67 8,895 -0.51(-1.54%)
Apr 13, 2021 33.82 34.20 33.18 33.18 8,953 -0.71(-2.09%)
Apr 12, 2021 33.82 34.24 33.53 33.89 28,456 -0.30(-0.89%)
Apr 09, 2021 34.19 34.19 33.74 34.19 10,162 +0.09(+0.26%)
Apr 08, 2021 32.95 34.54 32.69 34.10 48,113 +1.62(+5.00%)
Apr 07, 2021 33.02 33.65 32.36 32.48 58,398 -0.44(-1.34%)
Apr 06, 2021 34.73 34.73 32.71 32.92 38,062 -1.81(-5.21%)
Apr 05, 2021 35.28 35.98 34.21 34.73 22,628 -0.39(-1.12%)
Apr 01, 2021 35.42 35.87 34.87 35.13 14,939 -0.16(-0.45%)
Mar 31, 2021 35.51 35.93 35.25 35.29 13,153 -0.62(-1.73%)
Mar 30, 2021 35.42 36.15 35.42 35.91 14,349 +0.48(+1.36%)
Mar 29, 2021 35.92 36.25 35.42 35.42 19,423 -0.67(-1.85%)
Mar 26, 2021 35.78 36.37 35.39 36.09 10,772 +0.70(+1.97%)
Mar 25, 2021 35.23 35.84 35.16 35.39 15,286 -0.01(-0.03%)
Mar 24, 2021 35.32 36.07 35.10 35.40 11,855 +0.46(+1.32%)
Mar 23, 2021 35.92 36.11 34.43 34.94 34,799 -1.04(-2.90%)
Mar 22, 2021 36.54 36.85 35.16 35.98 20,286 -0.57(-1.56%)
Mar 19, 2021 35.27 37.52 34.69 36.55 59,249 +0.88(+2.45%)
Mar 18, 2021 35.79 36.04 35.27 35.68 17,600 -0.24(-0.66%)
Mar 17, 2021 35.37 36.44 35.32 35.92 14,609 +0.20(+0.55%)
Mar 16, 2021 36.12 36.80 35.45 35.72 13,580 -0.32(-0.90%)
Mar 15, 2021 35.94 36.30 35.48 36.04 20,419 +0.33(+0.94%)
Mar 12, 2021 36.47 36.51 35.31 35.71 28,455 -0.51(-1.41%)
Mar 11, 2021 36.42 37.16 35.44 36.22 24,487 -0.63(-1.71%)
Mar 10, 2021 36.44 37.73 36.06 36.85 20,985 +0.67(+1.85%)
Mar 09, 2021 34.31 36.81 34.31 36.18 22,009 +1.95(+5.69%)
Mar 08, 2021 33.66 35.30 33.66 34.23 43,073 +0.49(+1.46%)
Mar 05, 2021 33.35 34.06 33.16 33.74 30,793 +0.20(+0.59%)
Mar 04, 2021 35.34 35.84 32.62 33.54 50,777 -1.82(-5.15%)
Mar 03, 2021 36.05 37.05 35.36 35.36 20,194 -0.62(-1.72%)
Mar 02, 2021 36.73 37.07 34.94 35.98 13,893 -0.93(-2.53%)
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.