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 (%)
Aug 31, 2023 37.29 37.77 36.33 36.33 11,425 -0.78(-2.10%)
Aug 30, 2023 37.60 37.70 37.11 37.11 5,256 -0.47(-1.25%)
Aug 29, 2023 37.17 38.52 36.42 37.58 12,762 +0.60(+1.62%)
Aug 28, 2023 37.20 37.49 36.64 36.98 10,893 +0.49(+1.34%)
Aug 25, 2023 36.90 37.19 36.19 36.49 19,723 -0.19(-0.52%)
Aug 24, 2023 36.99 37.53 36.37 36.68 7,846 -0.03(-0.08%)
Aug 23, 2023 37.59 37.90 36.67 36.71 17,496 -0.73(-1.94%)
Aug 22, 2023 36.42 37.49 36.42 37.44 7,900 +1.20(+3.30%)
Aug 21, 2023 35.36 36.83 35.36 36.24 11,006 +0.85(+2.39%)
Aug 18, 2023 36.19 36.19 35.33 35.39 19,619 -0.50(-1.39%)
Aug 17, 2023 36.31 36.59 34.39 35.89 19,731 -0.12(-0.33%)
Aug 16, 2023 36.24 36.64 36.00 36.01 5,840 +0.01(+0.03%)
Aug 15, 2023 36.59 36.59 35.83 36.00 12,625 -0.39(-1.07%)
Aug 14, 2023 37.14 37.14 35.01 36.39 13,993 -0.46(-1.24%)
Aug 11, 2023 36.78 37.09 36.57 36.85 17,675 +0.35(+0.96%)
Aug 10, 2023 36.59 37.29 36.47 36.50 10,306 +0.01(+0.03%)
Aug 09, 2023 36.39 36.91 36.34 36.49 7,267 -0.05(-0.14%)
Aug 08, 2023 36.52 37.19 36.26 36.54 6,302 -0.40(-1.08%)
Aug 07, 2023 36.41 37.25 36.41 36.94 3,851 +0.29(+0.79%)
Aug 04, 2023 36.61 36.89 36.34 36.65 14,159 -0.14(-0.38%)
Aug 03, 2023 36.69 37.09 36.69 36.79 4,653 -0.10(-0.27%)
Aug 02, 2023 37.35 37.51 36.49 36.89 10,577 -0.14(-0.38%)
Aug 01, 2023 36.84 37.40 36.84 37.03 6,593 +0.09(+0.24%)
Jul 31, 2023 36.60 37.33 36.60 36.94 13,363 +0.05(+0.14%)
Jul 28, 2023 37.10 37.99 36.57 36.89 16,618 +0.03(+0.08%)
Jul 27, 2023 36.61 37.36 36.61 36.86 2,723 +0.12(+0.33%)
Jul 26, 2023 37.33 37.33 36.26 36.74 5,046 -0.34(-0.91%)
Jul 25, 2023 36.52 37.43 36.52 37.08 3,180 +0.39(+1.06%)
Jul 24, 2023 36.40 36.93 36.19 36.69 6,195 +0.57(+1.57%)
Jul 21, 2023 36.15 37.89 36.12 36.12 22,787 -0.35(-0.96%)
Jul 20, 2023 36.51 36.59 36.45 36.47 4,060 -0.08(-0.22%)
Jul 19, 2023 36.43 36.91 36.43 36.55 6,645 +0.31(+0.85%)
Jul 18, 2023 36.24 36.40 36.24 36.24 1,841 +0.17(+0.47%)
Jul 17, 2023 36.49 36.49 36.04 36.07 3,664 -0.12(-0.33%)
Jul 14, 2023 36.09 37.15 35.73 36.19 13,596 +0.29(+0.81%)
Jul 13, 2023 35.01 36.68 35.01 35.90 2,301 -0.26(-0.72%)
Jul 12, 2023 35.63 36.16 35.63 36.16 3,079 +0.68(+1.91%)
Jul 11, 2023 33.62 35.48 33.62 35.48 5,320 +0.84(+2.42%)
Jul 10, 2023 34.76 34.95 34.65 34.65 6,427 -0.14(-0.40%)
Jul 07, 2023 34.69 35.09 34.39 34.79 5,237 +0.23(+0.66%)
Jul 06, 2023 34.41 34.92 34.30 34.56 14,595 +0.29(+0.84%)
Jul 05, 2023 34.96 34.96 34.27 34.27 9,532 -1.02(-2.88%)
Jul 03, 2023 35.50 35.50 34.97 35.28 1,613 -0.01(-0.03%)
Jun 30, 2023 35.36 35.64 35.25 35.29 6,110 +0.21(+0.60%)
Jun 29, 2023 35.28 35.44 35.09 35.09 3,158 +0.11(+0.31%)
Jun 28, 2023 35.03 35.39 34.98 34.98 9,351 -0.12(-0.34%)
Jun 27, 2023 34.44 35.26 34.34 35.10 11,123 +0.68(+1.97%)
Jun 26, 2023 34.91 35.12 34.28 34.42 20,707 -0.49(-1.40%)
Jun 23, 2023 34.49 35.20 34.40 34.91 342,506 +0.35(+1.01%)
Jun 22, 2023 34.79 34.90 34.56 34.56 11,207 -0.35(-1.00%)
Jun 21, 2023 35.27 35.39 34.56 34.91 19,632 -0.05(-0.14%)
Jun 20, 2023 35.67 36.09 34.96 34.96 13,022 -0.62(-1.74%)
Jun 16, 2023 35.80 36.10 35.45 35.57 16,565 +0.14(+0.39%)
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.