Associated Capital Group Inc (NY: AC )

32.71 +0.10 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 45.10 44.35 44.40 3,995 -0.93(-2.05%)
Jan 28, 2022 46.48 46.48 44.45 45.33 3,059 +0.35(+0.77%)
Jan 27, 2022 44.93 46.97 44.45 44.99 1,765 +0.56(+1.27%)
Jan 26, 2022 45.84 45.84 44.42 44.42 2,631 -1.41(-3.09%)
Jan 25, 2022 43.73 45.84 43.73 45.84 2,508 +2.25(+5.17%)
Jan 24, 2022 42.14 43.58 42.12 43.58 4,761 +1.88(+4.51%)
Jan 21, 2022 42.44 42.72 41.60 41.70 5,839 -1.07(-2.50%)
Jan 20, 2022 44.47 44.47 42.52 42.77 18,718 -0.14(-0.32%)
Jan 19, 2022 43.45 43.64 42.91 42.91 1,342 -0.12(-0.28%)
Jan 18, 2022 45.43 45.44 43.03 43.03 7,135 -2.26(-5.00%)
Jan 14, 2022 45.29 0 +0.70(+1.57%)
Jan 13, 2022 44.50 45.39 44.50 44.59 2,097 +0.37(+0.83%)
Jan 12, 2022 44.87 45.69 44.21 44.23 5,594 -0.80(-1.78%)
Jan 11, 2022 43.02 45.03 42.77 45.03 3,596 +2.01(+4.67%)
Jan 10, 2022 42.52 43.02 42.14 43.02 5,908 +1.05(+2.50%)
Jan 07, 2022 42.92 42.98 41.97 41.97 3,033 -1.70(-3.90%)
Jan 06, 2022 43.02 43.67 42.39 43.67 4,274 +0.53(+1.24%)
Jan 05, 2022 43.81 43.81 42.48 43.14 1,923 -0.78(-1.78%)
Jan 04, 2022 43.91 44.35 43.17 43.92 4,038 +0.64(+1.49%)
Jan 03, 2022 43.12 43.83 42.86 43.28 5,803 +0.75(+1.77%)
Dec 31, 2021 43.07 43.22 41.60 42.52 5,638 -0.73(-1.69%)
Dec 30, 2021 44.16 44.17 43.26 43.26 1,572 -0.85(-1.93%)
Dec 29, 2021 44.72 44.72 43.50 44.11 5,474 -0.04(-0.09%)
Dec 28, 2021 45.00 45.10 44.15 44.15 2,389 -0.85(-1.89%)
Dec 27, 2021 44.01 45.58 43.38 45.00 14,904 +0.54(+1.22%)
Dec 23, 2021 43.70 44.45 43.52 44.45 2,274 +0.45(+1.01%)
Dec 22, 2021 44.01 44.01 44.01 44.01 950 +0.59(+1.37%)
Dec 21, 2021 42.14 43.41 42.14 43.41 5,606 +0.89(+2.09%)
Dec 20, 2021 42.56 42.60 41.42 42.52 3,761 -1.13(-2.58%)
Dec 17, 2021 41.68 43.65 40.56 43.65 7,371 +1.55(+3.69%)
Dec 16, 2021 42.03 42.10 40.86 42.10 6,166 +0.07(+0.16%)
Dec 15, 2021 39.80 42.54 38.95 42.03 5,221 +1.36(+3.36%)
Dec 14, 2021 39.53 40.66 38.09 40.66 7,150 +1.64(+4.21%)
Dec 13, 2021 37.59 39.36 37.59 39.02 4,295 +0.45(+1.18%)
Dec 10, 2021 39.50 39.55 37.77 38.57 3,752 +1.47(+3.97%)
Dec 09, 2021 38.29 38.91 37.09 37.09 2,666 -1.97(-5.04%)
Dec 08, 2021 37.10 39.62 36.97 39.06 3,257 +1.98(+5.33%)
Dec 07, 2021 37.21 38.21 37.09 37.09 1,156 -0.88(-2.32%)
Dec 06, 2021 36.10 38.16 36.10 37.97 4,728 +2.29(+6.43%)
Dec 03, 2021 38.37 39.19 35.67 35.67 12,666 -2.67(-6.96%)
Dec 02, 2021 39.16 40.90 38.34 38.34 6,112 -0.82(-2.10%)
Dec 01, 2021 42.66 42.67 38.97 39.16 8,735 +0.10(+0.25%)
Nov 30, 2021 39.61 40.81 39.61 39.06 14,140 -0.54(-1.37%)
Nov 29, 2021 39.75 40.39 39.61 39.61 7,696 -0.07(-0.17%)
Nov 26, 2021 40.93 41.26 39.46 39.68 3,331 -1.95(-4.69%)
Nov 24, 2021 40.46 42.43 39.45 41.63 6,110 +0.69(+1.69%)
Nov 23, 2021 40.77 41.92 40.64 40.94 3,965 +0.30(+0.73%)
Nov 22, 2021 40.79 42.32 39.73 40.64 7,209 -0.05(-0.12%)
Nov 19, 2021 40.65 41.73 40.13 40.69 13,108 -0.35(-0.84%)
Nov 18, 2021 40.93 40.99 40.99 41.04 12,724 -1.34(-3.17%)
Nov 17, 2021 44.07 44.07 40.61 42.38 17,105 +0.84(+2.02%)
Nov 16, 2021 41.20 42.62 40.11 41.54 10,221 +0.11(+0.26%)
Nov 15, 2021 40.58 43.11 40.30 41.43 30,659 +0.65(+1.60%)
Nov 12, 2021 40.11 40.94 39.62 40.78 6,190 +0.59(+1.47%)
Nov 11, 2021 38.88 40.45 38.88 40.19 6,120 +1.51(+3.90%)
Nov 10, 2021 37.63 38.68 13,257 +0.64(+1.69%)
Nov 09, 2021 37.80 38.35 36.91 38.04 12,895 +0.40(+1.07%)
Nov 08, 2021 37.34 38.07 37.24 37.63 3,798 +0.16(+0.42%)
Nov 05, 2021 36.74 37.84 36.74 37.48 7,747 +1.16(+3.21%)
Nov 04, 2021 35.63 36.31 35.63 36.31 1,731 +1.04(+2.94%)
Nov 03, 2021 34.53 35.66 34.35 35.28 5,270 -0.52(-1.46%)
Nov 02, 2021 36.12 36.12 35.54 35.80 4,895 -0.44(-1.22%)
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.