Skip to main content

Associated Capital Group Inc (NY: AC )

33.90 +0.12 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 36.59 37.64 36.35 36.35 4,430 +0.41(+1.13%)
Sep 29, 2022 35.84 35.94 35.58 35.94 2,137 -0.15(-0.41%)
Sep 28, 2022 36.14 36.48 36.09 36.09 3,920 +0.49(+1.39%)
Sep 27, 2022 35.24 36.08 35.24 35.60 3,860 +0.55(+1.58%)
Sep 26, 2022 35.30 35.42 35.04 35.04 3,966 -0.45(-1.28%)
Sep 23, 2022 36.09 36.09 35.35 35.50 8,010 -0.35(-0.97%)
Sep 22, 2022 36.31 36.61 35.84 35.84 2,801 -1.31(-3.51%)
Sep 21, 2022 36.78 37.15 36.78 37.15 2,639 -0.55(-1.47%)
Sep 20, 2022 37.48 37.76 36.87 37.70 2,707 -0.37(-0.96%)
Sep 19, 2022 37.56 38.27 36.91 38.07 13,292 -0.20(-0.52%)
Sep 16, 2022 38.77 38.77 37.68 38.27 7,556 -0.87(-2.22%)
Sep 15, 2022 38.52 39.14 38.52 39.14 2,906 +0.25(+0.64%)
Sep 14, 2022 39.00 39.40 38.89 38.89 5,894 -0.30(-0.76%)
Sep 13, 2022 39.49 39.49 39.19 39.19 2,497 -0.67(-1.69%)
Sep 12, 2022 39.86 39.86 39.55 39.86 2,480 +0.13(+0.32%)
Sep 09, 2022 39.22 39.80 39.22 39.73 7,022 -0.04(-0.10%)
Sep 08, 2022 39.63 40.25 39.63 39.77 4,267 -0.49(-1.23%)
Sep 07, 2022 38.72 40.27 38.72 40.27 7,368 +0.52(+1.32%)
Sep 06, 2022 39.48 40.89 38.49 39.74 2,289 +0.21(+0.53%)
Sep 02, 2022 39.85 40.05 39.42 39.53 5,979 -0.33(-0.82%)
Sep 01, 2022 37.73 40.44 36.82 39.86 12,270 +0.71(+1.82%)
Aug 31, 2022 38.12 39.18 38.03 39.15 1,461 +0.04(+0.10%)
Aug 30, 2022 39.11 39.11 39.11 39.11 803 -1.00(-2.49%)
Aug 29, 2022 39.87 40.68 38.84 40.11 2,876 +0.21(+0.52%)
Aug 26, 2022 39.91 40.18 39.90 39.90 2,619 +0.04(+0.10%)
Aug 25, 2022 39.76 39.86 39.76 39.86 1,438 -1.06(-2.59%)
Aug 24, 2022 40.94 41.34 40.38 40.92 4,849 +0.06(+0.15%)
Aug 23, 2022 40.74 42.68 40.74 40.86 7,278 +0.92(+2.30%)
Aug 22, 2022 39.68 39.98 39.05 39.94 5,389 +0.20(+0.50%)
Aug 19, 2022 40.75 40.75 39.74 39.74 1,744 -1.63(-3.94%)
Aug 18, 2022 41.41 41.41 40.69 41.37 2,170 +0.52(+1.28%)
Aug 17, 2022 40.87 41.73 40.85 40.85 2,012 -0.44(-1.05%)
Aug 16, 2022 40.31 41.44 40.06 41.28 2,352 +1.16(+2.88%)
Aug 15, 2022 39.27 40.99 39.27 40.13 2,064 +0.89(+2.27%)
Aug 12, 2022 40.94 41.05 39.24 39.24 1,712 -0.77(-1.93%)
Aug 11, 2022 44.00 44.00 39.95 40.01 4,229 -0.53(-1.32%)
Aug 10, 2022 41.18 41.18 40.10 40.54 4,239 -0.01(-0.02%)
Aug 09, 2022 41.18 41.83 40.55 40.55 11,605 +0.37(+0.91%)
Aug 08, 2022 41.86 41.98 40.19 40.19 3,067 -1.66(-3.97%)
Aug 05, 2022 43.15 43.15 41.51 41.85 3,668 +0.61(+1.49%)
Aug 04, 2022 41.14 41.47 40.84 41.23 4,816 +0.00(+0.00%)
Aug 03, 2022 41.43 42.39 41.05 41.23 3,194 +0.24(+0.58%)
Aug 02, 2022 41.04 42.75 40.55 41.00 9,027 -0.04(-0.10%)
Aug 01, 2022 40.54 41.24 40.54 41.04 7,531 +0.59(+1.47%)
Jul 29, 2022 40.74 40.77 40.19 40.44 2,072 -0.32(-0.78%)
Jul 28, 2022 37.83 42.91 37.83 40.76 23,775 +1.44(+3.67%)
Jul 27, 2022 38.29 39.32 38.29 39.32 1,586 +1.22(+3.19%)
Jul 26, 2022 37.20 38.10 36.97 38.10 1,954 +0.07(+0.18%)
Jul 25, 2022 38.68 39.06 37.52 38.03 5,251 -0.16(-0.41%)
Jul 22, 2022 38.19 38.19 38.19 38.19 1,865 -0.33(-0.85%)
Jul 21, 2022 38.03 38.51 37.58 38.51 4,902 +0.05(+0.13%)
Jul 20, 2022 36.73 38.47 36.73 38.47 7,429 +1.17(+3.13%)
Jul 19, 2022 37.32 37.55 37.27 37.30 3,632 +0.30(+0.80%)
Jul 18, 2022 37.31 37.49 36.73 37.00 3,211 -0.47(-1.27%)
Jul 15, 2022 37.24 37.48 36.97 37.48 12,683 +0.72(+1.96%)
Jul 14, 2022 35.97 36.82 35.97 36.75 3,187 +0.41(+1.12%)
Jul 13, 2022 36.49 36.61 35.96 36.35 1,701 -0.10(-0.27%)
Jul 12, 2022 36.80 36.90 36.14 36.45 8,518 -0.81(-2.18%)
Jul 11, 2022 36.65 37.26 36.65 37.26 3,511 -0.02(-0.05%)
Jul 08, 2022 36.81 37.28 36.62 37.28 3,600 +0.51(+1.40%)
Jul 07, 2022 36.13 36.76 36.13 36.76 1,674 +0.03(+0.08%)
Jul 06, 2022 36.65 37.26 36.28 36.73 1,877 +0.33(+0.90%)
Jul 05, 2022 35.63 36.83 35.63 36.41 3,803 +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.