Skip to main content

Associated Capital Group Inc (NY: AC )

40.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2022 40.60 707 -0.35(-0.85%)
Nov 22, 2022 41.00 41.00 40.18 40.95 1,027 +0.18(+0.44%)
Nov 21, 2022 40.82 40.82 40.77 40.77 916 +0.06(+0.15%)
Nov 18, 2022 40.45 40.71 40.45 40.71 1,133 +0.54(+1.34%)
Nov 17, 2022 38.61 40.20 38.61 40.17 10,198 +0.91(+2.32%)
Nov 16, 2022 41.21 41.21 38.59 39.26 17,490 -1.89(-4.59%)
Nov 15, 2022 40.35 41.15 40.35 41.15 2,576 +1.09(+2.72%)
Nov 14, 2022 40.05 40.06 40.05 40.06 1,606 -1.13(-2.74%)
Nov 11, 2022 41.06 41.19 41.06 41.19 1,172 +0.41(+1.01%)
Nov 10, 2022 40.37 40.95 39.56 40.78 5,509 +1.17(+2.95%)
Nov 09, 2022 40.39 40.50 39.51 39.61 3,414 -0.86(-2.13%)
Nov 08, 2022 40.25 40.48 39.71 40.47 7,410 +0.21(+0.52%)
Nov 07, 2022 41.63 41.63 40.26 40.26 1,529 -1.03(-2.49%)
Nov 04, 2022 40.55 41.29 40.55 41.29 4,300 -0.09(-0.22%)
Nov 03, 2022 41.38 41.38 40.66 41.38 1,638 -0.07(-0.17%)
Nov 02, 2022 41.62 42.53 41.45 41.45 3,057 +0.44(+1.07%)
Nov 01, 2022 40.41 41.75 40.41 41.01 2,943 +0.71(+1.76%)
Oct 31, 2022 39.93 41.60 39.93 40.30 6,976 -1.40(-3.36%)
Oct 28, 2022 40.81 41.72 40.81 41.70 2,121 +0.82(+2.01%)
Oct 27, 2022 41.33 41.50 40.88 40.88 4,355 +0.19(+0.47%)
Oct 26, 2022 41.04 41.04 40.69 40.69 2,307 -0.49(-1.19%)
Oct 25, 2022 41.09 41.18 40.01 41.18 2,833 +0.40(+0.98%)
Oct 24, 2022 41.00 41.15 40.49 40.78 8,431 -0.22(-0.54%)
Oct 21, 2022 41.23 41.30 40.64 41.00 3,223 +0.15(+0.37%)
Oct 20, 2022 40.70 41.44 40.61 40.85 2,171 +0.35(+0.86%)
Oct 19, 2022 39.12 40.76 39.12 40.50 4,673 -0.15(-0.37%)
Oct 18, 2022 40.71 41.20 40.44 40.65 1,845 +0.37(+0.92%)
Oct 17, 2022 39.37 40.50 39.19 40.28 6,874 +0.69(+1.74%)
Oct 14, 2022 39.79 40.13 39.18 39.59 2,461 +0.08(+0.20%)
Oct 13, 2022 38.69 39.99 38.69 39.51 2,509 +0.08(+0.20%)
Oct 12, 2022 39.93 40.91 39.43 39.43 1,743 -0.27(-0.68%)
Oct 11, 2022 40.00 40.25 39.70 39.70 6,535 +0.30(+0.76%)
Oct 10, 2022 41.00 41.00 39.40 39.40 4,542 -0.35(-0.88%)
Oct 07, 2022 39.96 40.20 38.90 39.75 8,056 -0.25(-0.62%)
Oct 06, 2022 39.52 40.00 39.52 40.00 2,458 +1.28(+3.31%)
Oct 05, 2022 38.39 39.29 38.39 38.72 1,336 +0.00(+0.00%)
Oct 04, 2022 38.19 39.38 38.19 38.72 2,259 +0.61(+1.60%)
Oct 03, 2022 37.24 38.11 37.24 38.11 3,574 +1.35(+3.67%)
Sep 30, 2022 37.00 38.07 36.76 36.76 4,381 +0.41(+1.13%)
Sep 29, 2022 36.24 36.35 35.98 36.35 2,114 -0.15(-0.41%)
Sep 28, 2022 36.55 36.89 36.50 36.50 3,877 +0.50(+1.39%)
Sep 27, 2022 35.64 36.49 35.64 36.00 3,817 +0.56(+1.58%)
Sep 26, 2022 35.70 35.83 35.44 35.44 3,922 -0.46(-1.28%)
Sep 23, 2022 36.50 36.50 35.75 35.90 7,921 -0.35(-0.97%)
Sep 22, 2022 36.72 37.02 36.25 36.25 2,770 -1.32(-3.51%)
Sep 21, 2022 37.20 37.57 37.20 37.57 2,610 -0.56(-1.47%)
Sep 20, 2022 37.90 38.19 37.29 38.13 2,677 -0.37(-0.96%)
Sep 19, 2022 37.98 38.70 37.33 38.50 13,144 -0.20(-0.52%)
Sep 16, 2022 39.21 39.21 38.11 38.70 7,472 -0.88(-2.22%)
Sep 15, 2022 38.96 39.58 38.96 39.58 2,874 +0.25(+0.64%)
Sep 14, 2022 39.44 39.85 39.33 39.33 5,829 -0.30(-0.76%)
Sep 13, 2022 39.94 39.94 39.63 39.63 2,470 -0.68(-1.69%)
Sep 12, 2022 40.31 40.31 40.00 40.31 2,453 +0.13(+0.32%)
Sep 09, 2022 39.66 40.25 39.66 40.18 6,944 -0.04(-0.10%)
Sep 08, 2022 40.08 40.70 40.08 40.22 4,220 -0.50(-1.23%)
Sep 07, 2022 39.16 40.72 39.16 40.72 7,286 +0.53(+1.32%)
Sep 06, 2022 39.93 41.35 38.93 40.19 2,264 +0.21(+0.53%)
Sep 02, 2022 40.30 40.50 39.87 39.98 5,913 -0.33(-0.82%)
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.