Skip to main content

Associated Capital Group Inc (NY: AC )

33.78 -0.42 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 33.39 33.52 33.16 33.52 7,497 +0.13(+0.39%)
Nov 29, 2023 32.95 33.39 32.95 33.39 1,775 +0.17(+0.51%)
Nov 28, 2023 33.15 33.31 33.00 33.22 4,752 +0.11(+0.33%)
Nov 27, 2023 33.20 33.60 33.11 33.11 11,652 -0.12(-0.36%)
Nov 24, 2023 33.35 33.60 33.05 33.23 5,943 -0.11(-0.33%)
Nov 22, 2023 32.88 33.39 32.84 33.34 8,998 -0.11(-0.33%)
Nov 21, 2023 33.06 33.45 32.99 33.45 5,963 +0.12(+0.36%)
Nov 20, 2023 33.41 33.55 32.83 33.33 4,372 +0.18(+0.54%)
Nov 17, 2023 32.75 33.30 32.75 33.15 5,901 +0.25(+0.76%)
Nov 16, 2023 32.92 32.92 32.44 32.91 5,020 -0.42(-1.25%)
Nov 15, 2023 33.53 33.53 33.32 33.32 2,313 +0.19(+0.57%)
Nov 14, 2023 32.62 33.15 32.37 33.13 3,865 +0.52(+1.58%)
Nov 13, 2023 33.39 33.45 32.62 32.62 2,222 -0.79(-2.35%)
Nov 10, 2023 33.02 33.60 33.02 33.40 5,481 -0.06(-0.18%)
Nov 09, 2023 32.84 33.46 31.81 33.46 9,844 +0.31(+0.93%)
Nov 08, 2023 33.35 33.77 32.77 33.15 6,749 -0.37(-1.10%)
Nov 07, 2023 33.81 34.71 33.42 33.52 4,803 +0.04(+0.12%)
Nov 06, 2023 33.70 34.15 33.48 33.48 3,951 -0.53(-1.55%)
Nov 03, 2023 34.33 34.33 33.88 34.01 2,357 +0.12(+0.35%)
Nov 02, 2023 34.19 34.39 33.60 33.89 5,152 +0.04(+0.12%)
Nov 01, 2023 33.69 33.85 33.25 33.85 7,261 +0.41(+1.22%)
Oct 31, 2023 33.60 35.10 33.35 33.44 2,819 +0.12(+0.36%)
Oct 30, 2023 33.06 33.67 32.97 33.32 3,601 -0.17(-0.50%)
Oct 27, 2023 33.41 33.52 33.19 33.49 5,822 +0.05(+0.15%)
Oct 26, 2023 33.74 33.81 33.44 33.44 2,738 -0.15(-0.44%)
Oct 25, 2023 33.51 33.98 33.51 33.59 8,091 +0.11(+0.33%)
Oct 24, 2023 33.59 34.01 33.30 33.48 9,538 -0.06(-0.18%)
Oct 23, 2023 33.62 33.68 33.30 33.54 5,840 -0.20(-0.59%)
Oct 20, 2023 33.29 33.80 33.29 33.74 4,335 +0.01(+0.03%)
Oct 19, 2023 33.85 33.94 33.62 33.73 4,204 -0.17(-0.50%)
Oct 18, 2023 34.31 34.31 33.68 33.90 7,043 -0.10(-0.29%)
Oct 17, 2023 34.17 34.67 33.79 34.00 6,157 +0.09(+0.26%)
Oct 16, 2023 34.30 34.36 33.91 33.91 4,113 -0.16(-0.47%)
Oct 13, 2023 33.90 34.47 33.90 34.07 2,015 -0.30(-0.87%)
Oct 12, 2023 34.40 34.51 33.78 34.37 7,192 +0.14(+0.41%)
Oct 11, 2023 34.58 35.13 34.18 34.23 9,083 +0.00(+0.00%)
Oct 10, 2023 34.11 34.86 33.83 34.23 9,653 -0.44(-1.26%)
Oct 09, 2023 34.45 34.78 33.81 34.66 9,650 +0.17(+0.49%)
Oct 06, 2023 35.09 35.09 34.36 34.50 9,434 -0.45(-1.28%)
Oct 05, 2023 34.99 35.43 34.92 34.94 7,523 -0.29(-0.82%)
Oct 04, 2023 35.29 35.83 35.09 35.23 10,248 +0.34(+0.97%)
Oct 03, 2023 35.93 36.36 34.79 34.89 22,472 -1.17(-3.25%)
Oct 02, 2023 36.19 36.23 36.04 36.07 3,573 -0.22(-0.60%)
Sep 29, 2023 36.30 36.30 35.99 36.29 4,606 +0.20(+0.55%)
Sep 28, 2023 36.17 36.62 35.89 36.09 7,912 +0.30(+0.83%)
Sep 27, 2023 35.50 36.08 35.50 35.79 11,361 -0.10(-0.28%)
Sep 26, 2023 36.33 36.35 35.86 35.89 7,707 -0.16(-0.44%)
Sep 25, 2023 36.37 36.36 36.05 36.05 13,720 -0.29(-0.79%)
Sep 22, 2023 36.29 36.73 36.29 36.33 6,173 +0.32(+0.88%)
Sep 21, 2023 36.48 36.99 36.02 36.02 11,417 -0.65(-1.76%)
Sep 20, 2023 36.55 37.03 35.96 36.66 17,205 +0.22(+0.60%)
Sep 19, 2023 37.05 37.18 36.44 36.44 9,858 -0.22(-0.60%)
Sep 18, 2023 36.33 37.16 36.19 36.66 22,020 +0.48(+1.32%)
Sep 15, 2023 36.78 36.88 36.19 36.19 14,612 -0.40(-1.09%)
Sep 14, 2023 36.77 37.23 36.58 36.58 12,754 -0.03(-0.08%)
Sep 13, 2023 36.71 37.23 36.52 36.61 11,772 -0.19(-0.51%)
Sep 12, 2023 37.03 37.58 36.62 36.80 14,277 -0.13(-0.35%)
Sep 11, 2023 36.75 37.37 36.70 36.93 10,418 +0.02(+0.05%)
Sep 08, 2023 36.11 37.09 36.11 36.91 12,750 +0.73(+2.01%)
Sep 07, 2023 36.58 36.58 35.99 36.19 7,363 -0.07(-0.19%)
Sep 06, 2023 36.38 36.73 36.26 36.26 6,091 -0.02(-0.05%)
Sep 05, 2023 36.30 36.51 35.89 36.28 12,298 -0.18(-0.49%)
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.