Skip to main content

Associated Capital Group Inc (NY: AC )

33.30 -0.20 (-0.60%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 33.41 33.56 33.10 33.30 4,016 -0.20(-0.60%)
Feb 29, 2024 33.10 33.50 33.07 33.50 4,292 +0.37(+1.12%)
Feb 28, 2024 33.40 33.47 32.99 33.13 4,052 -0.27(-0.81%)
Feb 27, 2024 32.73 33.40 32.73 33.40 4,917 +0.41(+1.24%)
Feb 26, 2024 32.94 33.24 32.94 32.99 4,103 -0.23(-0.69%)
Feb 23, 2024 33.07 33.22 33.07 33.22 1,710 +0.04(+0.12%)
Feb 22, 2024 32.96 33.44 32.95 33.18 6,315 +0.23(+0.70%)
Feb 21, 2024 32.68 33.21 32.68 32.95 5,164 +0.00(+0.00%)
Feb 20, 2024 32.92 33.34 32.51 32.95 5,551 -0.12(-0.36%)
Feb 16, 2024 32.89 33.21 32.72 33.07 7,343 +0.31(+0.95%)
Feb 15, 2024 32.95 33.45 32.76 32.76 4,632 -0.64(-1.92%)
Feb 14, 2024 33.00 33.40 32.90 33.40 4,716 +0.52(+1.58%)
Feb 13, 2024 33.47 33.47 32.57 32.88 5,016 -0.38(-1.14%)
Feb 12, 2024 33.00 33.50 33.00 33.26 2,462 +0.09(+0.27%)
Feb 09, 2024 33.18 33.96 32.79 33.17 3,409 +0.41(+1.25%)
Feb 08, 2024 33.16 33.39 32.54 32.76 6,463 +0.05(+0.15%)
Feb 07, 2024 32.09 33.14 32.09 32.71 5,911 +0.26(+0.80%)
Feb 06, 2024 33.15 33.40 32.45 32.45 7,507 -0.51(-1.55%)
Feb 05, 2024 33.80 33.82 32.96 32.96 6,618 -0.90(-2.66%)
Feb 02, 2024 33.55 34.00 33.55 33.86 4,965 +0.20(+0.59%)
Feb 01, 2024 33.62 34.23 33.52 33.66 4,196 -0.35(-1.03%)
Jan 31, 2024 33.86 34.29 33.75 34.01 4,063 -0.43(-1.25%)
Jan 30, 2024 34.00 34.44 33.91 34.44 2,796 +0.06(+0.17%)
Jan 29, 2024 34.89 34.89 34.38 34.38 1,804 -0.12(-0.35%)
Jan 26, 2024 33.75 34.79 33.75 34.50 2,029 +0.11(+0.32%)
Jan 25, 2024 33.82 34.39 33.82 34.39 3,180 +0.07(+0.20%)
Jan 24, 2024 34.57 34.57 34.32 34.32 3,095 +0.17(+0.50%)
Jan 23, 2024 34.65 35.14 34.10 34.15 5,117 -0.52(-1.50%)
Jan 22, 2024 34.08 34.68 34.08 34.67 5,890 +0.42(+1.23%)
Jan 19, 2024 34.06 34.30 33.86 34.25 7,367 -0.03(-0.09%)
Jan 18, 2024 34.01 34.34 33.92 34.28 7,486 +0.18(+0.53%)
Jan 17, 2024 34.10 34.24 34.10 34.10 2,551 -0.06(-0.18%)
Jan 16, 2024 34.06 34.16 34.06 34.16 1,053 -0.15(-0.44%)
Jan 12, 2024 34.30 34.32 34.30 34.31 1,565 +0.26(+0.76%)
Jan 11, 2024 34.35 34.40 33.80 34.05 11,115 -0.29(-0.84%)
Jan 10, 2024 33.85 34.72 33.85 34.34 4,538 +0.45(+1.33%)
Jan 09, 2024 34.10 34.15 33.80 33.89 2,093 -0.10(-0.29%)
Jan 08, 2024 34.50 34.50 33.58 33.99 5,198 -0.41(-1.19%)
Jan 05, 2024 33.96 35.15 33.96 34.40 6,072 -0.53(-1.52%)
Jan 04, 2024 35.59 35.64 34.93 34.93 2,037 -0.30(-0.85%)
Jan 03, 2024 35.41 35.59 34.85 35.23 5,865 +0.23(+0.66%)
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.