Skip to main content

Associated Capital Group Inc (NY: AC )

33.03 +0.22 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 32.33 33.20 32.33 33.03 2,227 +0.22(+0.67%)
Jul 23, 2024 32.78 33.23 32.78 32.81 2,368 -0.09(-0.27%)
Jul 22, 2024 32.59 33.44 32.20 32.90 4,808 +0.03(+0.09%)
Jul 19, 2024 32.48 33.22 32.48 32.87 4,131 +0.02(+0.06%)
Jul 18, 2024 32.37 33.14 32.37 32.85 7,103 +0.00(+0.00%)
Jul 17, 2024 31.73 32.90 31.73 32.85 7,798 +0.88(+2.75%)
Jul 16, 2024 31.15 32.04 31.15 31.97 3,148 +0.69(+2.21%)
Jul 15, 2024 29.80 31.36 29.80 31.28 6,478 +1.28(+4.27%)
Jul 12, 2024 30.03 31.30 29.62 30.00 100,117 -0.06(-0.20%)
Jul 11, 2024 30.21 30.55 29.95 30.06 17,120 +0.28(+0.94%)
Jul 10, 2024 29.31 30.07 29.31 29.78 27,096 -0.04(-0.13%)
Jul 09, 2024 29.75 29.93 28.58 29.82 13,889 -0.14(-0.47%)
Jul 08, 2024 30.24 30.57 29.59 29.96 11,472 +0.31(+1.05%)
Jul 05, 2024 32.40 32.86 29.57 29.65 13,894 -2.84(-8.74%)
Jul 03, 2024 32.76 33.29 32.40 32.49 5,558 -0.47(-1.43%)
Jul 02, 2024 32.86 33.42 32.57 32.96 3,452 +0.10(+0.30%)
Jul 01, 2024 34.00 34.00 32.50 32.86 10,918 -1.16(-3.41%)
Jun 28, 2024 33.88 34.22 33.75 34.02 5,879 -0.12(-0.35%)
Jun 27, 2024 33.80 34.23 33.75 34.14 14,500 +0.04(+0.12%)
Jun 26, 2024 33.42 34.10 33.42 34.10 1,787 -0.18(-0.53%)
Jun 25, 2024 33.86 34.50 33.86 34.28 20,081 -0.08(-0.23%)
Jun 24, 2024 33.82 34.43 33.59 34.36 9,535 +0.25(+0.73%)
Jun 21, 2024 33.29 34.27 31.79 34.11 29,604 -0.06(-0.18%)
Jun 20, 2024 33.75 34.22 33.67 34.17 3,039 +0.24(+0.71%)
Jun 18, 2024 34.01 34.06 33.88 33.93 3,984 +0.03(+0.09%)
Jun 17, 2024 33.20 33.90 33.20 33.90 1,662 +0.12(+0.36%)
Jun 14, 2024 33.55 33.81 33.55 33.78 771 -0.42(-1.23%)
Jun 13, 2024 33.90 34.65 33.90 34.20 4,994 -0.10(-0.29%)
Jun 12, 2024 33.12 34.30 32.90 34.30 2,254 +0.04(+0.12%)
Jun 11, 2024 33.75 34.26 31.95 34.26 3,357 +0.06(+0.17%)
Jun 10, 2024 33.78 34.22 33.78 34.20 1,935 +0.06(+0.18%)
Jun 07, 2024 33.62 34.29 33.62 34.14 1,700 -0.36(-1.04%)
Jun 06, 2024 33.99 34.50 33.99 34.50 1,730 +0.02(+0.06%)
Jun 05, 2024 33.89 34.52 33.89 34.48 3,442 +0.64(+1.89%)
Jun 04, 2024 34.10 34.35 33.84 33.84 2,559 -0.66(-1.91%)
Jun 03, 2024 33.75 34.58 33.75 34.50 3,942 +0.25(+0.73%)
May 31, 2024 33.73 34.25 33.58 34.25 7,266 -0.03(-0.09%)
May 30, 2024 33.79 34.28 33.65 34.28 2,235 +0.53(+1.57%)
May 29, 2024 33.30 34.15 33.30 33.75 2,583 -0.32(-0.94%)
May 28, 2024 33.77 34.14 33.77 34.07 939 -0.18(-0.52%)
May 24, 2024 33.28 34.25 33.20 34.25 5,272 +0.62(+1.84%)
May 23, 2024 32.89 33.88 32.89 33.63 1,859 -0.63(-1.83%)
May 22, 2024 33.70 34.26 33.44 34.26 5,383 +0.81(+2.41%)
May 21, 2024 33.94 33.94 33.36 33.45 3,044 -0.43(-1.27%)
May 20, 2024 33.77 34.40 33.77 33.88 2,741 -0.24(-0.70%)
May 17, 2024 34.00 34.12 34.00 34.12 1,272 -0.16(-0.47%)
May 16, 2024 33.90 34.50 33.90 34.28 3,417 +0.39(+1.15%)
May 15, 2024 33.48 33.89 32.90 33.89 8,792 +0.14(+0.41%)
May 14, 2024 32.85 33.75 32.81 33.75 3,530 +0.66(+1.99%)
May 13, 2024 32.79 33.21 32.71 33.09 4,712 +0.27(+0.82%)
May 10, 2024 33.15 33.15 32.78 32.82 2,239 -0.43(-1.29%)
May 09, 2024 32.28 33.25 32.20 33.25 6,509 +0.97(+3.00%)
May 08, 2024 31.87 32.34 31.79 32.29 4,709 +0.25(+0.78%)
May 07, 2024 32.36 32.36 31.31 32.04 5,579 -0.14(-0.43%)
May 06, 2024 32.06 32.51 31.91 32.18 1,653 -0.13(-0.42%)
May 03, 2024 31.65 32.31 31.03 32.31 3,943 +0.05(+0.17%)
May 02, 2024 32.36 32.41 32.21 32.26 1,674 +0.20(+0.62%)
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.