Skip to main content

Associated Capital Group Inc (NY: AC )

32.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 36.95 37.49 35.81 35.81 11,455 -0.93(-2.54%)
Feb 27, 2023 36.92 37.01 36.70 36.75 1,054 +0.80(+2.21%)
Feb 24, 2023 36.30 36.55 35.95 35.95 3,879 +0.01(+0.03%)
Feb 23, 2023 35.94 36.78 35.94 35.94 10,052 +0.15(+0.42%)
Feb 22, 2023 35.79 36.06 35.79 35.79 10,191 +0.46(+1.29%)
Feb 21, 2023 36.80 36.80 35.15 35.33 17,040 -1.30(-3.55%)
Feb 17, 2023 36.74 37.70 36.64 36.64 7,269 +0.12(+0.33%)
Feb 16, 2023 37.03 37.60 36.52 36.52 5,239 -0.67(-1.79%)
Feb 15, 2023 36.79 37.65 36.79 37.18 2,456 +0.50(+1.36%)
Feb 14, 2023 36.79 37.27 36.69 36.69 2,987 +0.09(+0.24%)
Feb 13, 2023 36.24 37.20 36.24 36.60 2,509 +0.55(+1.52%)
Feb 10, 2023 36.65 37.01 36.05 36.05 1,978 -0.86(-2.32%)
Feb 09, 2023 36.42 37.18 36.42 36.91 4,792 +0.92(+2.57%)
Feb 08, 2023 36.79 37.27 35.98 35.98 7,641 -0.81(-2.19%)
Feb 07, 2023 36.29 36.79 36.29 36.79 3,645 -0.08(-0.22%)
Feb 06, 2023 36.29 36.92 36.29 36.87 1,859 +0.02(+0.05%)
Feb 03, 2023 36.65 36.85 36.50 36.85 2,492 -1.54(-4.01%)
Feb 02, 2023 39.56 39.56 38.39 38.39 5,531 -0.07(-0.18%)
Feb 01, 2023 37.66 38.46 37.66 38.46 3,075 +0.63(+1.66%)
Jan 31, 2023 36.04 38.05 35.84 37.83 8,656 +2.03(+5.67%)
Jan 30, 2023 36.44 37.17 35.80 35.80 1,788 -1.82(-4.84%)
Jan 27, 2023 36.82 37.62 36.82 37.62 3,712 +0.89(+2.44%)
Jan 26, 2023 36.15 37.01 36.15 36.73 1,375 -0.09(-0.24%)
Jan 25, 2023 36.35 36.86 36.29 36.82 3,151 -0.71(-1.88%)
Jan 24, 2023 37.31 37.52 37.31 37.52 895 -0.27(-0.71%)
Jan 23, 2023 37.83 38.22 37.38 37.79 4,300 -0.03(-0.08%)
Jan 20, 2023 37.53 37.82 37.53 37.82 1,523 +0.68(+1.82%)
Jan 19, 2023 36.65 37.14 36.65 37.14 1,569 +0.65(+1.77%)
Jan 18, 2023 37.74 37.74 36.50 36.50 4,935 -0.29(-0.78%)
Jan 17, 2023 37.14 37.81 36.59 36.79 4,694 -1.70(-4.42%)
Jan 13, 2023 40.27 40.74 38.39 38.49 8,516 -1.25(-3.15%)
Jan 12, 2023 40.38 40.38 39.58 39.74 3,779 -0.37(-0.92%)
Jan 11, 2023 39.86 40.26 39.52 40.11 1,853 +0.02(+0.05%)
Jan 10, 2023 39.52 40.51 39.52 40.09 3,441 +0.83(+2.10%)
Jan 09, 2023 39.57 39.87 39.26 39.26 2,519 -0.70(-1.74%)
Jan 06, 2023 39.48 39.96 39.48 39.96 1,424 +1.00(+2.58%)
Jan 05, 2023 40.15 40.15 38.95 38.95 3,088 -0.63(-1.58%)
Jan 04, 2023 40.71 41.57 39.58 39.58 3,777 -1.67(-4.05%)
Jan 03, 2023 40.84 41.25 39.88 41.25 1,296 -0.50(-1.19%)
Dec 30, 2022 40.76 41.75 40.76 41.75 1,479 +0.01(+0.02%)
Dec 29, 2022 40.81 41.74 40.81 41.74 1,364 +0.93(+2.29%)
Dec 28, 2022 40.80 40.80 40.80 40.80 468 +0.52(+1.28%)
Dec 27, 2022 40.89 41.64 40.29 40.29 1,986 -0.17(-0.42%)
Dec 23, 2022 42.70 42.72 40.46 40.46 2,762 -0.54(-1.31%)
Dec 22, 2022 41.28 41.77 40.64 40.99 3,695 -0.08(-0.19%)
Dec 21, 2022 41.46 41.46 41.07 41.07 991 +0.40(+0.98%)
Dec 20, 2022 39.19 41.00 39.19 40.67 3,098 +1.43(+3.65%)
Dec 19, 2022 39.14 39.77 39.14 39.24 2,407 -1.13(-2.81%)
Dec 16, 2022 40.36 40.38 40.27 40.38 5,913 -0.74(-1.79%)
Dec 15, 2022 40.54 41.12 40.19 41.11 4,248 -0.10(-0.24%)
Dec 14, 2022 39.79 41.34 39.79 41.21 3,322 -1.03(-2.45%)
Dec 13, 2022 40.45 42.24 40.45 42.24 1,881 +1.58(+3.89%)
Dec 12, 2022 41.43 41.43 40.66 40.66 1,189 -0.86(-2.08%)
Dec 09, 2022 42.63 42.63 41.53 41.53 2,318 -0.11(-0.26%)
Dec 08, 2022 41.64 41.64 41.64 41.64 687 +0.00(+0.00%)
Dec 07, 2022 42.19 42.19 41.64 41.64 646 -0.80(-1.87%)
Dec 06, 2022 41.68 42.43 40.68 42.43 8,129 +0.61(+1.45%)
Dec 05, 2022 41.41 41.99 40.44 41.83 3,412 +0.43(+1.03%)
Dec 02, 2022 40.18 41.40 40.18 41.40 2,408 +1.33(+3.33%)
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.