Skip to main content

Associated Capital Group Inc (NY: AC )

37.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 37.03 37.84 37.03 37.84 3,691 +0.90(+2.44%)
Jan 26, 2023 36.36 37.22 36.36 36.94 1,368 -0.09(-0.24%)
Jan 25, 2023 36.56 37.08 36.50 37.03 3,133 -0.71(-1.88%)
Jan 24, 2023 37.53 37.74 37.53 37.74 890 -0.27(-0.71%)
Jan 23, 2023 38.05 38.44 37.60 38.01 4,276 -0.03(-0.08%)
Jan 20, 2023 37.75 38.04 37.75 38.04 1,515 +0.68(+1.82%)
Jan 19, 2023 36.86 37.36 36.86 37.36 1,560 +0.65(+1.77%)
Jan 18, 2023 37.96 37.96 36.71 36.71 4,907 -0.29(-0.78%)
Jan 17, 2023 37.36 38.03 36.80 37.00 4,667 -1.71(-4.42%)
Jan 13, 2023 40.50 40.98 38.61 38.71 8,467 -1.26(-3.15%)
Jan 12, 2023 40.61 40.61 39.81 39.97 3,758 -0.37(-0.92%)
Jan 11, 2023 40.09 40.49 39.75 40.34 1,843 +0.02(+0.05%)
Jan 10, 2023 39.75 40.75 39.75 40.32 3,422 +0.83(+2.10%)
Jan 09, 2023 39.80 40.10 39.49 39.49 2,505 -0.70(-1.74%)
Jan 06, 2023 39.71 40.19 39.71 40.19 1,416 +1.01(+2.58%)
Jan 05, 2023 40.38 40.38 39.18 39.18 3,071 -0.63(-1.58%)
Jan 04, 2023 40.95 41.81 39.81 39.81 3,756 -1.68(-4.05%)
Jan 03, 2023 41.08 41.49 40.11 41.49 1,289 -0.50(-1.19%)
Dec 30, 2022 41.00 41.99 41.00 41.99 1,471 +0.01(+0.02%)
Dec 29, 2022 41.05 41.98 41.05 41.98 1,357 +0.94(+2.29%)
Dec 28, 2022 41.04 41.04 41.04 41.04 466 +0.52(+1.28%)
Dec 27, 2022 41.13 41.88 40.52 40.52 1,975 -0.17(-0.42%)
Dec 23, 2022 42.95 42.97 40.69 40.69 2,747 -0.54(-1.31%)
Dec 22, 2022 41.52 42.01 40.88 41.23 3,674 -0.08(-0.19%)
Dec 21, 2022 41.70 41.70 41.31 41.31 986 +0.40(+0.98%)
Dec 20, 2022 39.42 41.24 39.42 40.91 3,081 +1.44(+3.65%)
Dec 19, 2022 39.37 40.00 39.37 39.47 2,394 -1.14(-2.81%)
Dec 16, 2022 40.59 40.61 40.50 40.61 5,879 -0.74(-1.79%)
Dec 15, 2022 40.78 41.36 40.42 41.35 4,224 -0.10(-0.24%)
Dec 14, 2022 40.02 41.58 40.02 41.45 3,303 -1.04(-2.45%)
Dec 13, 2022 40.68 42.49 40.68 42.49 1,871 +1.59(+3.89%)
Dec 12, 2022 41.67 41.67 40.90 40.90 1,183 -0.87(-2.08%)
Dec 09, 2022 42.88 42.88 41.77 41.77 2,305 -0.11(-0.26%)
Dec 08, 2022 41.88 41.88 41.88 41.88 684 +0.00(+0.00%)
Dec 07, 2022 42.43 42.43 41.88 41.88 643 -0.80(-1.87%)
Dec 06, 2022 41.92 42.68 40.92 42.68 8,083 +0.61(+1.45%)
Dec 05, 2022 41.65 42.23 40.67 42.07 3,393 +0.43(+1.03%)
Dec 02, 2022 40.41 41.64 40.41 41.64 2,395 +1.34(+3.33%)
Dec 01, 2022 38.13 40.45 38.13 40.30 3,230 -0.15(-0.37%)
Nov 30, 2022 39.45 40.45 38.00 40.45 5,414 +1.95(+5.06%)
Nov 29, 2022 40.87 40.87 38.50 38.50 1,752 -1.77(-4.38%)
Nov 28, 2022 41.08 41.89 40.27 40.27 1,498 -0.23(-0.57%)
Nov 23, 2022 40.49 708 -0.35(-0.85%)
Nov 22, 2022 40.89 40.89 40.08 40.84 1,029 +0.18(+0.44%)
Nov 21, 2022 40.71 40.71 40.66 40.66 918 +0.06(+0.15%)
Nov 18, 2022 40.35 40.60 40.35 40.60 1,135 +0.54(+1.34%)
Nov 17, 2022 38.51 40.10 38.51 40.07 10,224 +0.91(+2.32%)
Nov 16, 2022 41.10 41.10 38.49 39.16 17,535 -1.89(-4.59%)
Nov 15, 2022 40.25 41.04 40.25 41.04 2,582 +1.09(+2.72%)
Nov 14, 2022 39.95 39.96 39.95 39.96 1,610 -1.13(-2.74%)
Nov 11, 2022 40.95 41.08 40.95 41.08 1,175 +0.41(+1.01%)
Nov 10, 2022 40.27 40.85 39.46 40.67 5,523 +1.17(+2.95%)
Nov 09, 2022 40.29 40.40 39.41 39.51 3,422 -0.86(-2.13%)
Nov 08, 2022 40.15 40.38 39.61 40.37 7,429 +0.21(+0.52%)
Nov 07, 2022 41.52 41.52 40.16 40.16 1,532 -1.03(-2.49%)
Nov 04, 2022 40.44 41.18 40.44 41.18 4,311 -0.09(-0.22%)
Nov 03, 2022 41.27 41.27 40.56 41.27 1,642 -0.07(-0.17%)
Nov 02, 2022 41.51 42.42 41.34 41.34 3,064 +0.44(+1.07%)
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.