Associated Capital Group Inc (NY: AC )

32.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 32.06 32.89 32.06 32.72 2,832 +0.29(+0.89%)
Apr 22, 2024 32.35 32.75 32.35 32.43 4,563 +0.15(+0.46%)
Apr 19, 2024 32.29 32.52 32.28 32.28 1,146 -0.25(-0.77%)
Apr 18, 2024 32.02 32.53 32.02 32.53 3,175 +0.23(+0.71%)
Apr 17, 2024 32.48 32.48 31.98 32.30 4,029 +0.06(+0.19%)
Apr 16, 2024 32.02 32.55 32.00 32.24 4,600 +0.02(+0.06%)
Apr 15, 2024 32.13 32.48 32.13 32.22 1,287 -0.01(-0.03%)
Apr 12, 2024 31.84 32.23 31.84 32.23 3,064 +0.31(+0.97%)
Apr 11, 2024 32.28 32.89 31.92 31.92 3,196 -0.61(-1.87%)
Apr 10, 2024 32.68 32.74 32.37 32.53 1,380 +0.05(+0.15%)
Apr 09, 2024 32.68 32.68 32.48 32.48 3,340 +0.10(+0.31%)
Apr 08, 2024 32.08 32.51 32.05 32.38 4,797 -0.01(-0.03%)
Apr 05, 2024 31.73 32.46 31.73 32.39 2,268 +0.06(+0.19%)
Apr 04, 2024 31.55 32.33 31.55 32.33 1,080 +0.23(+0.72%)
Apr 03, 2024 32.35 32.50 31.60 32.10 5,253 -0.14(-0.43%)
Apr 02, 2024 32.01 32.57 32.01 32.24 1,835 -0.19(-0.59%)
Apr 01, 2024 32.49 32.89 32.43 32.43 3,570 -0.28(-0.86%)
Mar 28, 2024 32.63 32.71 32.50 32.71 1,970 +0.10(+0.31%)
Mar 27, 2024 32.42 32.61 31.32 32.61 7,532 +0.61(+1.91%)
Mar 26, 2024 32.90 32.90 31.87 32.00 25,454 -0.88(-2.68%)
Mar 25, 2024 32.82 33.12 32.66 32.88 27,640 +0.07(+0.21%)
Mar 22, 2024 32.80 33.20 32.50 32.81 9,634 -0.82(-2.44%)
Mar 21, 2024 33.44 33.69 33.33 33.63 6,749 -0.14(-0.41%)
Mar 20, 2024 32.99 33.77 32.99 33.77 6,460 +0.56(+1.69%)
Mar 19, 2024 33.28 33.65 33.20 33.21 5,518 -0.12(-0.36%)
Mar 18, 2024 33.35 34.05 33.33 33.33 3,852 -0.65(-1.91%)
Mar 15, 2024 33.47 33.98 33.09 33.98 8,447 +0.69(+2.07%)
Mar 14, 2024 33.35 33.55 33.00 33.29 15,159 -0.09(-0.27%)
Mar 13, 2024 33.20 33.55 33.20 33.38 7,597 -0.09(-0.27%)
Mar 12, 2024 33.39 33.62 32.53 33.47 5,958 -0.24(-0.71%)
Mar 11, 2024 33.20 33.71 33.16 33.71 6,265 +0.27(+0.80%)
Mar 08, 2024 33.15 33.59 33.10 33.44 6,220 -0.12(-0.36%)
Mar 07, 2024 33.20 33.56 33.20 33.56 4,787 +0.32(+0.96%)
Mar 06, 2024 33.06 33.46 32.89 33.24 9,083 +0.06(+0.18%)
Mar 05, 2024 33.57 33.60 32.99 33.18 6,777 -0.30(-0.90%)
Mar 04, 2024 33.27 34.24 33.02 33.48 7,469 +0.18(+0.54%)
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 33.42 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%)
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.