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 (%)
Jul 29, 2022 40.86 40.89 40.30 40.56 2,066 -0.32(-0.78%)
Jul 28, 2022 37.94 43.03 37.94 40.88 23,706 +1.45(+3.67%)
Jul 27, 2022 38.40 39.43 38.40 39.43 1,582 +1.22(+3.19%)
Jul 26, 2022 37.31 38.21 37.08 38.21 1,949 +0.07(+0.18%)
Jul 25, 2022 38.80 39.17 37.63 38.14 5,236 -0.16(-0.41%)
Jul 22, 2022 38.30 38.30 38.30 38.30 1,860 -0.33(-0.85%)
Jul 21, 2022 38.14 38.63 37.69 38.63 4,888 +0.05(+0.13%)
Jul 20, 2022 36.84 38.58 36.84 38.58 7,407 +1.17(+3.13%)
Jul 19, 2022 37.43 37.66 37.38 37.41 3,621 +0.30(+0.80%)
Jul 18, 2022 37.42 37.60 36.84 37.11 3,202 -0.48(-1.27%)
Jul 15, 2022 37.35 37.59 37.08 37.59 12,646 +0.72(+1.96%)
Jul 14, 2022 36.08 36.93 36.08 36.86 3,178 +0.41(+1.12%)
Jul 13, 2022 36.59 36.71 36.07 36.46 1,696 -0.10(-0.27%)
Jul 12, 2022 36.91 37.01 36.25 36.55 8,493 -0.81(-2.18%)
Jul 11, 2022 36.75 37.37 36.75 37.37 3,500 -0.02(-0.05%)
Jul 08, 2022 36.92 37.39 36.72 37.39 3,589 +0.52(+1.40%)
Jul 07, 2022 36.24 36.87 36.24 36.87 1,669 +0.03(+0.08%)
Jul 06, 2022 36.75 37.37 36.39 36.84 1,872 +0.33(+0.90%)
Jul 05, 2022 35.73 36.94 35.73 36.52 3,792 +0.18(+0.49%)
Jul 01, 2022 35.70 36.94 35.20 36.34 10,875 +0.80(+2.26%)
Jun 30, 2022 37.93 37.93 35.53 35.53 3,130 -0.62(-1.73%)
Jun 29, 2022 36.17 36.64 35.90 36.16 7,166 +0.27(+0.75%)
Jun 28, 2022 35.74 36.26 35.74 35.89 6,076 +0.19(+0.53%)
Jun 27, 2022 35.71 36.46 35.70 35.70 4,725 +0.18(+0.50%)
Jun 24, 2022 34.88 36.36 34.88 35.52 15,191 +0.50(+1.42%)
Jun 23, 2022 34.58 35.17 34.46 35.03 5,217 +0.35(+1.00%)
Jun 22, 2022 34.47 36.17 34.47 34.68 18,415 +0.20(+0.58%)
Jun 21, 2022 34.53 36.19 34.45 34.48 28,764 +0.00(+0.00%)
Jun 17, 2022 35.18 35.73 34.48 34.48 31,012 -0.51(-1.45%)
Jun 16, 2022 35.18 35.30 33.41 34.99 11,989 -0.28(-0.79%)
Jun 15, 2022 36.64 36.64 35.27 35.27 11,757 -0.93(-2.58%)
Jun 14, 2022 36.20 36.85 35.80 36.20 24,829 +0.14(+0.38%)
Jun 13, 2022 36.05 36.16 35.17 36.06 14,555 -1.43(-3.82%)
Jun 10, 2022 37.98 37.98 36.79 37.49 8,746 +0.09(+0.24%)
Jun 09, 2022 38.11 38.79 37.40 37.40 6,189 -1.05(-2.73%)
Jun 08, 2022 38.43 38.57 38.13 38.45 4,612 -1.29(-3.24%)
Jun 07, 2022 40.23 41.18 39.35 39.74 18,807 -0.32(-0.79%)
Jun 06, 2022 38.57 40.83 38.08 40.05 15,498 +1.58(+4.11%)
Jun 03, 2022 38.35 39.22 38.28 38.47 3,557 -0.57(-1.47%)
Jun 02, 2022 39.44 39.99 38.79 39.05 16,385 -0.17(-0.43%)
Jun 01, 2022 38.86 40.05 38.22 39.21 18,520 +0.06(+0.15%)
May 31, 2022 37.22 39.53 37.22 39.15 2,673 -0.02(-0.05%)
May 27, 2022 38.72 39.32 38.56 39.17 11,477 +0.42(+1.07%)
May 26, 2022 37.71 39.80 37.71 38.76 15,208 +1.20(+3.19%)
May 25, 2022 37.78 38.04 37.48 37.56 4,982 -0.22(-0.58%)
May 24, 2022 37.10 38.08 37.10 37.78 6,960 -0.30(-0.78%)
May 23, 2022 37.39 38.57 37.39 38.08 25,276 +0.83(+2.23%)
May 20, 2022 37.31 37.82 37.17 37.25 4,719 +0.21(+0.56%)
May 19, 2022 37.10 37.43 36.81 37.04 23,214 -0.63(-1.68%)
May 18, 2022 38.33 38.33 37.38 37.67 29,186 -1.07(-2.76%)
May 17, 2022 38.97 39.23 38.46 38.74 9,855 -0.15(-0.38%)
May 16, 2022 38.96 39.57 38.64 38.89 6,797 -0.28(-0.71%)
May 13, 2022 38.82 40.35 38.38 39.16 22,175 +0.30(+0.76%)
May 12, 2022 38.80 39.23 38.08 38.87 38,575 -0.23(-0.58%)
May 11, 2022 39.73 40.35 38.23 39.10 40,916 -0.79(-1.98%)
May 10, 2022 40.15 40.71 37.29 39.89 29,552 +2.24(+5.96%)
May 09, 2022 37.15 37.93 36.96 37.64 7,456 +0.31(+0.82%)
May 06, 2022 38.57 39.22 36.87 37.33 30,026 -1.00(-2.61%)
May 05, 2022 38.92 39.96 38.33 38.33 7,444 -1.58(-3.96%)
May 04, 2022 40.92 41.14 39.26 39.92 57,647 -1.03(-2.51%)
May 03, 2022 38.35 41.32 38.06 40.94 46,888 +2.60(+6.78%)
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.