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 (%)
Jul 30, 2021 37.97 38.16 37.07 37.07 10,098 -0.88(-2.31%)
Jul 29, 2021 37.69 38.31 37.69 37.95 7,223 +0.10(+0.26%)
Jul 28, 2021 37.01 38.46 37.01 37.85 12,196 +0.70(+1.88%)
Jul 27, 2021 36.57 37.35 36.19 37.15 11,861 +0.53(+1.45%)
Jul 26, 2021 36.69 37.03 36.54 36.62 12,283 -0.13(-0.35%)
Jul 23, 2021 36.75 37.30 36.46 36.75 9,687 +0.01(+0.03%)
Jul 22, 2021 38.04 38.04 36.74 36.74 22,545 -1.15(-3.04%)
Jul 21, 2021 37.43 38.36 37.33 37.89 16,990 +1.00(+2.72%)
Jul 20, 2021 37.56 37.56 36.79 36.88 10,862 +0.26(+0.70%)
Jul 19, 2021 37.61 37.61 35.77 36.63 18,894 -1.24(-3.27%)
Jul 16, 2021 38.85 38.85 37.87 37.87 7,395 -0.57(-1.48%)
Jul 15, 2021 37.98 38.89 37.97 38.44 9,013 +0.14(+0.36%)
Jul 14, 2021 39.03 39.03 38.02 38.30 12,854 -0.55(-1.42%)
Jul 13, 2021 38.85 39.04 38.10 38.85 17,067 -0.08(-0.20%)
Jul 12, 2021 38.43 39.44 38.20 38.93 11,545 +0.58(+1.51%)
Jul 09, 2021 37.22 38.42 37.20 38.35 7,482 +1.40(+3.78%)
Jul 08, 2021 36.96 37.78 36.39 36.95 19,198 -0.38(-1.03%)
Jul 07, 2021 37.26 37.70 37.03 37.34 10,300 -0.22(-0.58%)
Jul 06, 2021 38.80 38.80 37.43 37.55 12,933 -1.13(-2.92%)
Jul 02, 2021 38.95 39.42 38.06 38.68 16,915 +0.03(+0.08%)
Jul 01, 2021 38.36 38.81 38.03 38.66 10,869 +0.43(+1.13%)
Jun 30, 2021 38.70 38.98 38.22 38.22 12,078 -0.47(-1.22%)
Jun 29, 2021 38.72 39.88 38.23 38.69 8,795 -0.29(-0.73%)
Jun 28, 2021 40.08 40.08 38.70 38.98 12,289 -0.42(-1.07%)
Jun 25, 2021 38.37 40.26 38.12 39.40 42,858 +0.98(+2.56%)
Jun 24, 2021 37.82 38.50 37.49 38.42 9,681 +0.77(+2.04%)
Jun 23, 2021 37.12 37.68 36.50 37.65 16,711 +0.53(+1.43%)
Jun 22, 2021 37.47 37.66 36.79 37.12 20,862 -0.83(-2.18%)
Jun 21, 2021 36.57 38.71 36.35 37.95 40,199 +1.41(+3.85%)
Jun 18, 2021 36.39 36.88 36.24 36.54 26,564 -0.22(-0.59%)
Jun 17, 2021 37.38 37.94 36.76 36.76 8,729 -0.51(-1.37%)
Jun 16, 2021 37.28 37.87 37.12 37.27 13,107 -0.24(-0.63%)
Jun 15, 2021 37.23 37.97 37.15 37.50 11,160 +0.07(+0.18%)
Jun 14, 2021 37.89 37.89 37.09 37.44 15,660 -0.41(-1.09%)
Jun 11, 2021 37.86 38.06 37.20 37.85 13,898 -0.13(-0.34%)
Jun 10, 2021 37.89 38.52 37.10 37.98 11,136 +0.00(+0.00%)
Jun 09, 2021 38.00 38.50 37.49 37.98 13,812 -0.09(-0.23%)
Jun 08, 2021 37.78 38.25 37.34 38.06 14,717 -0.14(-0.36%)
Jun 07, 2021 39.10 39.10 37.29 38.20 30,719 -0.75(-1.91%)
Jun 04, 2021 38.25 39.11 38.17 38.95 16,577 +0.51(+1.33%)
Jun 03, 2021 36.40 39.06 36.40 38.44 47,290 +1.53(+4.15%)
Jun 02, 2021 36.79 37.31 36.40 36.91 9,739 +0.12(+0.32%)
Jun 01, 2021 36.40 36.80 35.94 36.79 15,946 +0.83(+2.32%)
May 28, 2021 35.85 36.42 35.51 35.96 18,330 +0.33(+0.94%)
May 27, 2021 35.75 36.70 35.48 35.62 41,202 -0.13(-0.36%)
May 26, 2021 35.32 35.75 35.18 35.75 10,394 +0.48(+1.36%)
May 25, 2021 35.39 35.72 35.12 35.27 13,736 -0.03(-0.08%)
May 24, 2021 35.20 35.71 34.93 35.30 18,284 +0.19(+0.53%)
May 21, 2021 35.39 35.67 35.11 35.11 11,168 -0.03(-0.08%)
May 20, 2021 35.30 35.55 35.09 35.14 6,201 -0.49(-1.38%)
May 19, 2021 34.96 35.63 34.96 35.63 7,033 +0.15(+0.41%)
May 18, 2021 35.45 35.67 35.30 35.48 6,810 +0.35(+1.01%)
May 17, 2021 35.23 35.78 35.13 35.13 10,563 -0.66(-1.84%)
May 14, 2021 34.66 35.79 34.66 35.79 6,631 +1.23(+3.55%)
May 13, 2021 34.55 34.74 34.54 34.56 10,795 -0.01(-0.03%)
May 12, 2021 34.93 35.01 34.27 34.57 7,838 -0.21(-0.59%)
May 11, 2021 34.93 35.30 34.54 34.78 10,195 -0.25(-0.70%)
May 10, 2021 35.15 35.87 35.02 35.02 13,239 -0.32(-0.92%)
May 07, 2021 34.76 35.35 34.48 35.35 19,353 +0.71(+2.04%)
May 06, 2021 34.99 35.25 34.29 34.64 20,699 -0.45(-1.29%)
May 05, 2021 35.31 35.67 34.52 35.09 12,936 +0.00(+0.00%)
May 04, 2021 35.09 35.50 34.61 35.09 19,971 -0.26(-0.72%)
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.