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 (%)
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%)
Dec 01, 2020 36.61 38.38 36.06 37.01 7,920 -0.63(-1.67%)
Nov 30, 2020 37.33 37.64 35.82 37.64 10,712 -0.18(-0.47%)
Nov 27, 2020 37.23 37.81 36.75 37.81 3,770 +0.98(+2.66%)
Nov 25, 2020 37.26 38.23 36.35 36.83 3,770 -0.87(-2.32%)
Nov 24, 2020 36.17 38.26 36.17 37.71 9,954 +1.76(+4.89%)
Nov 23, 2020 36.55 36.68 35.95 35.95 4,088 -1.16(-3.12%)
Nov 20, 2020 35.38 37.11 35.11 37.11 5,807 +1.31(+3.65%)
Nov 19, 2020 35.39 36.21 35.38 35.80 4,367 +0.64(+1.81%)
Nov 18, 2020 37.30 37.30 35.11 35.16 8,748 -2.06(-5.54%)
Nov 17, 2020 35.51 37.23 35.51 37.23 5,247 +1.47(+4.12%)
Nov 16, 2020 34.70 35.77 34.70 35.75 6,462 +1.70(+4.99%)
Nov 13, 2020 36.26 36.61 34.06 34.06 12,023 -2.17(-5.99%)
Nov 12, 2020 36.87 37.27 35.28 36.22 8,375 -1.13(-3.02%)
Nov 11, 2020 36.87 37.60 36.49 37.35 12,992 +0.40(+1.09%)
Nov 10, 2020 36.64 38.22 36.64 36.95 11,272 +0.80(+2.23%)
Nov 09, 2020 37.91 38.44 35.68 36.15 11,244 +1.52(+4.39%)
Nov 06, 2020 34.39 34.67 33.36 34.62 6,011 -0.06(-0.17%)
Nov 05, 2020 33.56 34.69 33.25 34.68 7,793 +1.15(+3.42%)
Nov 04, 2020 32.77 33.54 32.29 33.54 7,399 +0.93(+2.86%)
Nov 03, 2020 32.26 33.36 32.26 32.60 15,040 +0.95(+3.01%)
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.