Associated Capital Group Inc (NY: AC )

32.50 -0.11 (-0.34%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 34.55 34.55 34.55 3,089 -0.49(-1.40%)
Dec 30, 2020 35.55 35.58 34.79 35.05 3,089 -0.43(-1.22%)
Dec 29, 2020 35.27 35.86 35.27 35.48 8,378 +0.50(+1.43%)
Dec 28, 2020 35.18 35.18 34.80 34.98 2,139 -0.53(-1.50%)
Dec 24, 2020 35.73 35.73 34.90 35.51 1,829 -0.29(-0.80%)
Dec 23, 2020 34.63 36.08 34.63 35.79 7,547 +1.33(+3.85%)
Dec 22, 2020 34.71 34.88 33.83 34.47 13,316 +0.22(+0.63%)
Dec 21, 2020 34.37 34.63 33.63 34.25 22,040 -0.36(-1.05%)
Dec 18, 2020 34.56 35.05 34.29 34.61 23,477 +0.82(+2.42%)
Dec 17, 2020 35.57 35.57 33.52 33.80 27,183 -1.13(-3.24%)
Dec 16, 2020 36.20 36.55 34.93 34.93 13,016 -0.69(-1.93%)
Dec 15, 2020 36.46 36.92 35.62 35.62 8,415 -0.16(-0.44%)
Dec 14, 2020 36.59 37.49 35.78 35.78 6,872 -1.12(-3.04%)
Dec 11, 2020 36.42 36.90 36.42 36.90 1,727 +0.01(+0.03%)
Dec 10, 2020 36.34 36.89 36.10 36.89 7,341 +0.82(+2.26%)
Dec 09, 2020 37.80 38.41 36.07 36.07 7,061 -2.13(-5.59%)
Dec 08, 2020 36.89 38.21 36.89 38.21 6,486 +1.50(+4.07%)
Dec 07, 2020 36.31 37.60 35.90 36.71 8,440 +0.30(+0.84%)
Dec 04, 2020 35.06 36.63 35.06 36.40 8,638 +1.40(+3.99%)
Dec 03, 2020 36.40 36.77 35.01 35.01 7,220 -1.25(-3.45%)
Dec 02, 2020 36.88 36.89 36.11 36.26 7,078 -0.75(-2.02%)
Dec 01, 2020 36.61 38.37 36.06 37.01 7,921 -0.63(-1.67%)
Nov 30, 2020 37.33 37.63 35.81 37.63 10,713 -0.18(-0.47%)
Nov 27, 2020 37.22 37.81 36.75 37.81 3,770 +0.98(+2.66%)
Nov 25, 2020 37.26 38.22 36.35 36.83 3,770 -0.87(-2.32%)
Nov 24, 2020 36.16 38.25 36.16 37.70 9,955 +1.76(+4.89%)
Nov 23, 2020 36.55 36.67 35.95 35.95 4,089 -1.16(-3.12%)
Nov 20, 2020 35.38 37.11 35.10 37.11 5,808 +1.31(+3.65%)
Nov 19, 2020 35.39 36.21 35.38 35.80 4,367 +0.64(+1.81%)
Nov 18, 2020 37.30 37.30 35.10 35.16 8,749 -2.06(-5.54%)
Nov 17, 2020 35.51 37.22 35.51 37.22 5,247 +1.47(+4.12%)
Nov 16, 2020 34.70 35.77 34.70 35.75 6,462 +1.70(+4.99%)
Nov 13, 2020 36.26 36.60 34.05 34.05 12,024 -2.17(-5.99%)
Nov 12, 2020 36.87 37.27 35.28 36.22 8,376 -1.13(-3.02%)
Nov 11, 2020 36.87 37.60 36.49 37.35 12,993 +0.40(+1.09%)
Nov 10, 2020 36.63 38.21 36.63 36.95 11,273 +0.80(+2.23%)
Nov 09, 2020 37.91 38.44 35.68 36.14 11,245 +1.52(+4.39%)
Nov 06, 2020 34.39 34.67 33.36 34.62 6,012 -0.06(-0.17%)
Nov 05, 2020 33.56 34.69 33.25 34.68 7,794 +1.15(+3.42%)
Nov 04, 2020 32.77 33.53 32.29 33.53 7,399 +0.93(+2.86%)
Nov 03, 2020 32.26 33.36 32.26 32.60 15,041 +0.95(+3.01%)
Nov 02, 2020 31.71 32.51 31.62 31.65 7,428 +0.15(+0.47%)
Oct 30, 2020 31.63 32.06 31.50 31.50 4,381 +0.08(+0.25%)
Oct 29, 2020 31.86 32.15 30.96 31.42 18,805 -0.68(-2.11%)
Oct 28, 2020 32.65 33.24 31.04 32.10 21,554 -1.27(-3.79%)
Oct 27, 2020 33.48 33.84 33.17 33.37 12,145 -0.49(-1.45%)
Oct 26, 2020 34.08 34.10 33.17 33.86 9,038 -0.38(-1.12%)
Oct 23, 2020 34.12 34.44 33.87 34.24 8,050 +0.19(+0.55%)
Oct 22, 2020 34.43 34.64 33.54 34.05 7,276 -0.25(-0.72%)
Oct 21, 2020 34.32 34.33 33.86 34.30 5,125 -0.20(-0.57%)
Oct 20, 2020 34.12 34.61 33.93 34.49 5,582 +0.37(+1.09%)
Oct 19, 2020 33.86 34.35 33.65 34.12 3,401 -0.17(-0.49%)
Oct 16, 2020 34.36 34.59 34.19 34.29 4,075 -0.10(-0.29%)
Oct 15, 2020 34.03 34.39 33.81 34.39 12,243 -0.30(-0.88%)
Oct 14, 2020 34.06 34.74 33.61 34.69 11,943 +1.12(+3.33%)
Oct 13, 2020 34.74 34.74 33.57 33.57 8,064 -1.14(-3.28%)
Oct 12, 2020 34.65 34.92 34.30 34.71 7,166 +0.83(+2.46%)
Oct 09, 2020 33.95 34.66 33.67 33.88 6,725 +0.40(+1.20%)
Oct 08, 2020 33.23 34.59 33.23 33.47 10,572 +0.59(+1.79%)
Oct 07, 2020 32.48 33.83 32.48 32.89 8,659 +0.43(+1.33%)
Oct 06, 2020 35.23 35.34 32.45 32.45 18,522 -2.64(-7.52%)
Oct 05, 2020 35.55 35.83 34.85 35.09 6,250 -0.41(-1.16%)
Oct 02, 2020 34.54 35.51 33.75 35.51 12,941 +0.79(+2.26%)
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.