Skip to main content

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 31, 2022 37.21 39.53 37.21 39.15 2,673 -0.02(-0.05%)
May 27, 2022 38.72 39.32 38.56 39.17 11,478 +0.42(+1.07%)
May 26, 2022 37.71 39.79 37.71 38.76 15,209 +1.20(+3.19%)
May 25, 2022 37.78 38.03 37.48 37.56 4,983 -0.22(-0.58%)
May 24, 2022 37.09 38.07 37.09 37.78 6,961 -0.30(-0.78%)
May 23, 2022 37.39 38.57 37.39 38.07 25,277 +0.83(+2.23%)
May 20, 2022 37.31 37.82 37.16 37.24 4,720 +0.21(+0.56%)
May 19, 2022 37.09 37.43 36.81 37.04 23,215 -0.63(-1.68%)
May 18, 2022 38.33 38.33 37.38 37.67 29,188 -1.07(-2.76%)
May 17, 2022 38.96 39.23 38.46 38.74 9,856 -0.15(-0.38%)
May 16, 2022 38.95 39.57 38.64 38.88 6,798 -0.28(-0.71%)
May 13, 2022 38.82 40.35 38.37 39.16 22,177 +0.30(+0.76%)
May 12, 2022 38.80 39.23 38.07 38.87 38,577 -0.23(-0.58%)
May 11, 2022 39.73 40.34 38.23 39.09 40,918 -0.79(-1.98%)
May 10, 2022 40.15 40.70 37.28 39.88 29,554 +2.24(+5.96%)
May 09, 2022 37.14 37.93 36.96 37.64 7,456 +0.31(+0.82%)
May 06, 2022 38.57 39.22 36.87 37.33 30,028 -1.00(-2.61%)
May 05, 2022 38.91 39.95 38.33 38.33 7,445 -1.58(-3.96%)
May 04, 2022 40.92 41.14 39.26 39.91 57,651 -1.03(-2.51%)
May 03, 2022 38.35 41.32 38.05 40.94 46,891 +2.60(+6.78%)
May 02, 2022 39.56 40.72 37.97 38.34 15,998 -0.82(-2.10%)
Apr 29, 2022 38.88 39.76 38.07 39.16 36,687 +0.01(+0.03%)
Apr 28, 2022 40.39 40.69 38.67 39.15 28,199 -1.38(-3.42%)
Apr 27, 2022 39.03 40.54 38.51 40.54 31,561 +1.84(+4.75%)
Apr 26, 2022 40.05 40.05 38.57 38.70 34,284 -0.37(-0.94%)
Apr 25, 2022 38.97 39.77 37.78 39.06 7,229 -0.26(-0.65%)
Apr 22, 2022 39.47 40.06 39.32 39.32 5,621 -0.14(-0.35%)
Apr 21, 2022 39.06 40.30 39.06 39.46 8,345 +0.07(+0.18%)
Apr 20, 2022 38.53 40.56 38.53 39.39 10,137 +0.86(+2.23%)
Apr 19, 2022 36.59 39.42 36.59 38.53 27,971 +0.75(+1.99%)
Apr 18, 2022 37.78 39.66 37.47 37.78 22,489 -0.37(-0.96%)
Apr 14, 2022 38.02 39.10 38.02 38.14 1,613 +0.49(+1.31%)
Apr 13, 2022 37.83 39.20 37.65 37.65 22,556 +0.18(+0.48%)
Apr 12, 2022 36.93 38.65 36.48 37.47 22,267 +0.67(+1.83%)
Apr 11, 2022 37.33 37.89 36.18 36.80 4,465 -0.35(-0.93%)
Apr 08, 2022 37.48 37.85 37.09 37.14 3,578 -1.43(-3.72%)
Apr 07, 2022 38.07 39.26 37.93 38.58 8,756 +0.58(+1.54%)
Apr 06, 2022 37.61 39.06 36.56 37.99 24,038 -0.30(-0.77%)
Apr 05, 2022 39.17 39.48 37.88 38.29 2,934 -0.48(-1.25%)
Apr 04, 2022 40.37 40.37 38.78 38.78 5,947 -1.74(-4.30%)
Apr 01, 2022 41.13 41.13 40.05 40.52 11,721 -0.93(-2.24%)
Mar 31, 2022 42.62 42.62 40.85 41.45 3,426 +0.89(+2.19%)
Mar 30, 2022 41.04 41.19 40.56 40.56 1,825 -0.89(-2.15%)
Mar 29, 2022 40.66 41.71 40.40 41.45 4,312 +0.89(+2.19%)
Mar 28, 2022 40.89 40.89 40.29 40.56 5,899 -0.34(-0.82%)
Mar 25, 2022 40.55 41.03 40.51 40.89 6,391 +0.35(+0.85%)
Mar 24, 2022 40.20 40.55 40.20 40.55 2,347 +0.35(+0.86%)
Mar 23, 2022 39.95 40.75 39.53 40.20 8,017 +0.07(+0.17%)
Mar 22, 2022 39.77 40.13 39.66 40.13 3,403 +0.28(+0.69%)
Mar 21, 2022 40.65 40.65 39.16 39.85 7,323 -1.13(-2.75%)
Mar 18, 2022 40.20 41.04 40.20 40.98 10,602 +0.24(+0.58%)
Mar 17, 2022 40.65 41.49 40.54 40.74 9,207 +0.12(+0.29%)
Mar 16, 2022 41.55 41.55 39.59 40.63 18,142 +0.18(+0.44%)
Mar 15, 2022 39.06 42.08 39.06 40.45 39,033 +0.66(+1.67%)
Mar 14, 2022 40.00 41.07 38.97 39.78 8,844 +0.26(+0.65%)
Mar 11, 2022 39.77 40.14 39.41 39.53 3,714 -0.13(-0.32%)
Mar 10, 2022 40.49 42.43 39.19 39.66 16,386 -1.53(-3.72%)
Mar 09, 2022 39.56 42.52 39.56 41.19 21,252 +1.76(+4.46%)
Mar 08, 2022 38.91 39.93 37.04 39.43 31,332 +2.05(+5.48%)
Mar 07, 2022 39.92 41.29 37.38 37.38 21,228 -2.67(-6.67%)
Mar 04, 2022 40.55 40.55 38.42 40.05 44,753 -0.12(-0.30%)
Mar 03, 2022 39.56 41.73 39.44 40.17 17,223 +0.28(+0.69%)
Mar 02, 2022 39.84 41.16 39.42 39.89 7,970 +0.83(+2.13%)
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.