Associated Capital Group Inc (NY: AC )

36.19 +0.19 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 45.60 44.85 44.90 3,951 -0.94(-2.05%)
Jan 28, 2022 47.00 47.00 44.95 45.84 3,026 +0.35(+0.77%)
Jan 27, 2022 45.43 47.50 44.95 45.49 1,746 +0.57(+1.27%)
Jan 26, 2022 46.35 46.35 44.92 44.92 2,602 -1.43(-3.09%)
Jan 25, 2022 44.22 46.35 44.22 46.35 2,481 +2.28(+5.17%)
Jan 24, 2022 42.61 44.07 42.59 44.07 4,709 +1.90(+4.51%)
Jan 21, 2022 42.91 43.20 42.06 42.17 5,775 -1.08(-2.50%)
Jan 20, 2022 44.97 44.97 43.00 43.25 18,511 -0.14(-0.32%)
Jan 19, 2022 43.94 44.13 43.39 43.39 1,328 -0.12(-0.28%)
Jan 18, 2022 45.94 45.95 43.51 43.51 7,057 -2.29(-5.00%)
Jan 14, 2022 45.80 0 +0.71(+1.57%)
Jan 13, 2022 45.00 45.90 45.00 45.09 2,074 +0.37(+0.83%)
Jan 12, 2022 45.37 46.20 44.70 44.72 5,533 -0.81(-1.78%)
Jan 11, 2022 43.50 45.53 43.25 45.53 3,557 +2.03(+4.67%)
Jan 10, 2022 43.00 43.50 42.61 43.50 5,843 +1.06(+2.50%)
Jan 07, 2022 43.40 43.46 42.44 42.44 3,000 -1.72(-3.89%)
Jan 06, 2022 43.50 44.16 42.87 44.16 4,227 +0.54(+1.24%)
Jan 05, 2022 44.30 44.30 42.95 43.62 1,902 -0.79(-1.78%)
Jan 04, 2022 44.40 44.85 43.65 44.41 3,994 +0.65(+1.49%)
Jan 03, 2022 43.60 44.32 43.34 43.76 5,739 +0.76(+1.77%)
Dec 31, 2021 43.55 43.70 42.07 43.00 5,576 -0.74(-1.69%)
Dec 30, 2021 44.65 44.66 43.74 43.74 1,555 -0.86(-1.93%)
Dec 29, 2021 45.22 45.22 43.99 44.60 5,414 -0.04(-0.09%)
Dec 28, 2021 45.50 45.60 44.64 44.64 2,363 -0.86(-1.89%)
Dec 27, 2021 44.50 46.09 43.87 45.50 14,740 +0.55(+1.22%)
Dec 23, 2021 44.19 44.95 44.01 44.95 2,249 +0.45(+1.01%)
Dec 22, 2021 44.50 44.50 44.50 44.50 940 +0.60(+1.37%)
Dec 21, 2021 42.61 43.90 42.61 43.90 5,544 +0.90(+2.09%)
Dec 20, 2021 43.04 43.08 41.89 43.00 3,720 -1.14(-2.58%)
Dec 17, 2021 42.15 44.14 41.01 44.14 7,290 +1.57(+3.69%)
Dec 16, 2021 42.50 42.57 41.32 42.57 6,098 +0.07(+0.16%)
Dec 15, 2021 40.25 43.02 39.39 42.50 5,164 +1.38(+3.36%)
Dec 14, 2021 39.97 41.12 38.52 41.12 7,071 +1.66(+4.21%)
Dec 13, 2021 38.01 39.80 38.01 39.46 4,248 +0.46(+1.18%)
Dec 10, 2021 39.94 39.99 38.19 39.00 3,711 +1.49(+3.97%)
Dec 09, 2021 38.72 39.35 37.51 37.51 2,637 -1.99(-5.04%)
Dec 08, 2021 37.52 40.06 37.38 39.50 3,221 +2.00(+5.33%)
Dec 07, 2021 37.63 38.64 37.50 37.50 1,144 -0.89(-2.32%)
Dec 06, 2021 36.50 38.59 36.50 38.39 4,676 +2.32(+6.43%)
Dec 03, 2021 38.80 39.63 36.07 36.07 12,526 -2.70(-6.96%)
Dec 02, 2021 39.60 41.36 38.77 38.77 6,045 -0.83(-2.10%)
Dec 01, 2021 43.14 43.14 39.41 39.60 8,639 +0.10(+0.25%)
Nov 30, 2021 40.05 41.27 40.05 39.50 13,984 -0.65(-1.62%)
Nov 29, 2021 40.30 40.95 40.15 40.15 7,592 -0.07(-0.17%)
Nov 26, 2021 41.49 41.83 40.00 40.22 3,286 -1.98(-4.69%)
Nov 24, 2021 41.01 43.01 39.99 42.20 6,028 +0.70(+1.69%)
Nov 23, 2021 41.33 42.49 41.20 41.50 3,912 +0.30(+0.73%)
Nov 22, 2021 41.35 42.90 40.27 41.20 7,112 -0.05(-0.12%)
Nov 19, 2021 41.21 42.30 40.69 41.25 12,931 -0.35(-0.84%)
Nov 18, 2021 41.49 41.55 41.55 41.60 12,552 -1.36(-3.17%)
Nov 17, 2021 44.67 44.67 41.17 42.96 16,874 +0.85(+2.02%)
Nov 16, 2021 41.77 43.20 40.66 42.11 10,083 +0.11(+0.26%)
Nov 15, 2021 41.14 43.70 40.85 42.00 30,245 +0.66(+1.60%)
Nov 12, 2021 40.66 41.50 40.16 41.34 6,107 +0.60(+1.47%)
Nov 11, 2021 39.41 41.00 39.41 40.74 6,038 +1.53(+3.90%)
Nov 10, 2021 38.15 39.21 13,078 +0.65(+1.69%)
Nov 09, 2021 38.32 38.88 37.41 38.56 12,721 +0.41(+1.07%)
Nov 08, 2021 37.85 38.59 37.75 38.15 3,747 +0.16(+0.42%)
Nov 05, 2021 37.24 38.36 37.24 37.99 7,643 +1.18(+3.21%)
Nov 04, 2021 36.12 36.81 36.12 36.81 1,708 +1.05(+2.94%)
Nov 03, 2021 35.00 36.15 34.82 35.76 5,199 -0.53(-1.46%)
Nov 02, 2021 36.62 36.62 36.03 36.29 4,829 -0.45(-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.