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 (%)
Mar 31, 2020 29.37 30.21 27.84 29.80 21,168 -0.25(-0.84%)
Mar 30, 2020 28.19 30.05 28.19 30.05 6,467 +1.90(+6.75%)
Mar 27, 2020 28.53 29.85 28.15 28.15 7,085 -0.79(-2.73%)
Mar 26, 2020 27.42 30.19 27.42 28.94 10,580 +1.43(+5.20%)
Mar 25, 2020 27.51 28.79 26.87 27.51 14,743 -0.16(-0.56%)
Mar 24, 2020 26.39 28.19 26.21 27.66 26,919 +2.17(+8.52%)
Mar 23, 2020 26.35 26.77 24.89 25.49 19,518 -1.27(-4.73%)
Mar 20, 2020 31.74 32.50 25.65 26.76 35,737 -5.27(-16.45%)
Mar 19, 2020 29.60 33.29 29.14 32.03 18,146 +1.74(+5.76%)
Mar 18, 2020 34.04 34.78 29.62 30.28 20,654 -4.73(-13.51%)
Mar 17, 2020 31.14 35.02 31.14 35.02 10,926 +3.99(+12.87%)
Mar 16, 2020 33.68 33.68 31.01 31.02 20,366 -3.63(-10.48%)
Mar 13, 2020 34.38 35.81 32.74 34.66 20,333 +1.25(+3.73%)
Mar 12, 2020 34.58 35.98 32.62 33.41 40,220 -2.14(-6.03%)
Mar 11, 2020 40.71 41.89 35.55 35.55 19,629 -3.42(-8.77%)
Mar 10, 2020 39.16 39.87 37.40 38.97 20,073 +0.79(+2.07%)
Mar 09, 2020 38.66 38.73 37.32 38.18 7,845 +0.08(+0.20%)
Mar 06, 2020 37.00 39.62 37.00 38.10 13,247 -1.21(-3.07%)
Mar 05, 2020 40.61 40.80 38.58 39.31 11,555 -2.66(-6.33%)
Mar 04, 2020 42.26 42.85 41.46 41.97 15,318 +0.31(+0.75%)
Mar 03, 2020 41.43 43.65 40.41 41.66 16,734 +0.15(+0.35%)
Mar 02, 2020 38.96 41.51 38.96 41.51 5,621 +1.44(+3.60%)
Feb 28, 2020 37.43 40.07 37.43 40.07 10,885 +2.73(+7.30%)
Feb 27, 2020 37.76 38.19 37.34 37.34 8,348 -1.61(-4.13%)
Feb 26, 2020 37.41 39.45 37.13 38.95 9,794 +0.97(+2.56%)
Feb 25, 2020 38.79 39.73 36.99 37.98 18,253 -0.46(-1.19%)
Feb 24, 2020 41.36 41.46 38.23 38.44 26,343 -3.90(-9.20%)
Feb 21, 2020 43.43 44.11 41.97 42.33 13,658 -1.25(-2.86%)
Feb 20, 2020 43.04 44.31 42.34 43.58 11,489 +0.93(+2.17%)
Feb 19, 2020 41.95 43.73 41.95 42.65 10,200 +0.80(+1.91%)
Feb 18, 2020 42.52 43.33 41.85 41.85 10,104 -0.46(-1.08%)
Feb 14, 2020 41.06 43.14 41.06 42.31 18,587 +0.72(+1.73%)
Feb 13, 2020 41.89 42.85 41.20 41.59 16,566 +0.00(+0.00%)
Feb 12, 2020 41.21 42.74 41.01 41.59 18,117 +0.16(+0.38%)
Feb 11, 2020 40.76 42.26 40.70 41.43 11,390 +1.39(+3.48%)
Feb 10, 2020 40.61 41.61 40.01 40.04 12,683 -0.17(-0.41%)
Feb 07, 2020 42.55 43.00 40.21 40.21 12,836 -2.37(-5.56%)
Feb 06, 2020 42.79 44.24 42.45 42.57 20,240 -0.17(-0.39%)
Feb 05, 2020 41.05 43.14 40.64 42.74 15,591 +2.04(+5.00%)
Feb 04, 2020 41.38 42.16 40.70 40.70 16,688 -0.47(-1.14%)
Feb 03, 2020 41.21 42.27 40.92 41.17 11,148 +0.50(+1.22%)
Jan 31, 2020 41.19 41.61 40.11 40.67 20,846 -0.99(-2.38%)
Jan 30, 2020 41.01 42.55 40.64 41.67 22,476 +1.30(+3.21%)
Jan 29, 2020 42.54 42.54 40.02 40.37 15,717 -2.36(-5.51%)
Jan 28, 2020 42.21 43.82 41.91 42.73 12,008 +0.12(+0.27%)
Jan 27, 2020 41.39 47.27 41.39 42.61 28,831 +1.37(+3.33%)
Jan 24, 2020 46.10 46.53 41.19 41.24 30,807 -4.86(-10.54%)
Jan 23, 2020 55.97 55.97 45.73 46.10 26,775 -9.62(-17.27%)
Jan 22, 2020 63.20 63.20 54.53 55.72 31,530 -6.19(-10.00%)
Jan 21, 2020 49.38 63.74 49.22 61.91 43,819 +12.17(+24.47%)
Jan 17, 2020 49.86 51.22 48.84 49.74 21,976 +0.65(+1.33%)
Jan 16, 2020 46.90 51.43 46.87 49.09 10,497 +1.94(+4.11%)
Jan 15, 2020 47.03 47.23 45.82 47.15 21,998 +0.63(+1.36%)
Jan 14, 2020 42.03 46.53 41.90 46.52 13,367 +4.88(+11.72%)
Jan 13, 2020 38.22 41.64 38.22 41.64 23,616 +3.17(+8.25%)
Jan 10, 2020 38.48 38.48 38.07 38.46 5,134 -0.24(-0.63%)
Jan 09, 2020 38.79 38.79 38.71 38.71 1,818 -0.04(-0.10%)
Jan 08, 2020 37.87 38.75 37.55 38.75 6,562 +0.61(+1.61%)
Jan 07, 2020 38.50 38.63 37.58 38.13 6,400 -0.61(-1.58%)
Jan 06, 2020 37.48 38.75 37.48 38.75 3,340 +0.28(+0.73%)
Jan 03, 2020 38.27 38.74 37.94 38.46 2,567 +0.01(+0.03%)
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.