Associated Capital Group Inc (NY: AC )

35.79 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 35.44 35.79 35.44 35.79 1,886 -0.01(-0.03%)
Oct 30, 2024 35.92 35.94 35.41 35.80 7,031 -0.08(-0.22%)
Oct 29, 2024 35.90 36.49 35.66 35.88 3,758 -0.21(-0.58%)
Oct 28, 2024 35.69 36.60 35.69 36.09 6,168 +0.10(+0.28%)
Oct 25, 2024 35.98 36.21 35.65 35.99 6,522 -0.38(-1.03%)
Oct 24, 2024 35.59 36.37 35.39 36.37 3,689 +0.93(+2.61%)
Oct 23, 2024 35.65 36.40 34.28 35.44 28,538 -0.96(-2.64%)
Oct 22, 2024 38.50 38.50 36.40 36.40 9,527 -2.51(-6.45%)
Oct 21, 2024 37.50 40.20 37.50 38.91 23,891 -4.19(-9.72%)
Oct 18, 2024 41.25 43.85 41.25 43.10 46,514 +2.31(+5.66%)
Oct 17, 2024 39.00 41.45 38.66 40.79 31,508 +2.12(+5.48%)
Oct 16, 2024 40.61 40.61 37.06 38.67 5,342 +0.71(+1.87%)
Oct 15, 2024 37.11 38.69 37.11 37.96 21,777 +1.10(+2.98%)
Oct 14, 2024 36.90 37.00 36.74 36.86 4,005 +0.26(+0.70%)
Oct 11, 2024 36.30 36.92 36.30 36.60 2,498 -0.01(-0.02%)
Oct 10, 2024 36.44 36.70 36.31 36.61 2,470 +0.19(+0.52%)
Oct 09, 2024 36.31 36.42 35.60 36.42 6,029 +0.11(+0.30%)
Oct 08, 2024 36.00 37.15 35.95 36.31 12,441 +0.65(+1.82%)
Oct 07, 2024 35.62 35.66 35.62 35.66 715 +0.01(+0.03%)
Oct 04, 2024 35.61 35.73 35.47 35.65 1,283 +0.30(+0.85%)
Oct 03, 2024 35.39 35.41 35.14 35.35 3,366 -0.25(-0.70%)
Oct 02, 2024 35.41 35.85 35.24 35.60 2,786 +0.19(+0.54%)
Oct 01, 2024 35.31 35.41 35.20 35.41 2,518 -0.01(-0.03%)
Sep 30, 2024 35.05 35.49 34.60 35.42 5,129 +0.54(+1.55%)
Sep 27, 2024 34.66 35.39 34.66 34.88 6,185 +0.08(+0.23%)
Sep 26, 2024 34.69 34.88 34.69 34.80 1,454 +0.37(+1.07%)
Sep 25, 2024 34.31 35.11 34.31 34.43 2,658 -0.01(-0.03%)
Sep 24, 2024 34.36 34.74 34.36 34.44 3,686 +0.03(+0.09%)
Sep 23, 2024 34.56 35.02 34.00 34.41 14,022 -0.15(-0.43%)
Sep 20, 2024 33.93 34.56 33.50 34.56 15,870 +0.91(+2.70%)
Sep 19, 2024 32.81 33.65 32.72 33.65 9,830 +0.98(+3.00%)
Sep 18, 2024 33.22 33.22 32.38 32.67 4,662 -0.81(-2.42%)
Sep 17, 2024 33.01 33.48 33.00 33.48 5,886 +0.19(+0.57%)
Sep 16, 2024 33.00 33.30 33.00 33.29 5,006 +0.07(+0.21%)
Sep 13, 2024 32.77 33.22 32.77 33.22 2,185 +0.22(+0.67%)
Sep 12, 2024 32.79 33.00 32.59 33.00 2,685 +0.20(+0.61%)
Sep 11, 2024 32.15 32.80 32.00 32.80 4,688 -0.08(-0.24%)
Sep 10, 2024 32.30 32.89 32.12 32.88 4,320 +0.16(+0.49%)
Sep 09, 2024 32.51 32.72 32.15 32.72 7,250 +0.16(+0.49%)
Sep 06, 2024 33.15 33.15 32.56 32.56 2,974 -0.25(-0.76%)
Sep 05, 2024 32.71 33.00 32.22 32.81 3,158 -0.02(-0.05%)
Sep 04, 2024 32.92 33.01 32.65 32.83 2,733 -0.13(-0.41%)
Sep 03, 2024 33.08 33.25 32.30 32.96 4,526 -0.37(-1.11%)
Aug 30, 2024 32.88 33.40 32.88 33.33 2,909 +0.01(+0.03%)
Aug 29, 2024 32.50 33.32 32.31 33.32 6,167 +0.60(+1.83%)
Aug 28, 2024 32.48 33.03 32.48 32.72 4,559 +0.57(+1.77%)
Aug 27, 2024 33.27 33.66 32.00 32.15 5,504 -1.10(-3.31%)
Aug 26, 2024 33.47 33.65 33.22 33.25 3,890 -0.50(-1.48%)
Aug 23, 2024 32.19 33.75 32.19 33.75 3,298 +1.60(+4.98%)
Aug 22, 2024 32.02 32.65 31.94 32.15 3,208 -0.35(-1.08%)
Aug 21, 2024 32.35 32.51 32.17 32.50 3,282 +0.12(+0.36%)
Aug 20, 2024 32.20 32.65 31.77 32.38 6,124 -0.04(-0.11%)
Aug 19, 2024 32.41 32.69 31.86 32.42 3,396 +0.00(+0.00%)
Aug 16, 2024 32.52 32.75 32.08 32.42 9,187 -0.10(-0.31%)
Aug 15, 2024 32.45 32.69 32.09 32.52 3,155 +0.52(+1.63%)
Aug 14, 2024 32.40 32.80 31.74 32.00 6,511 -0.10(-0.31%)
Aug 13, 2024 32.95 33.42 32.00 32.10 3,728 -0.99(-2.99%)
Aug 12, 2024 33.20 33.67 32.72 33.09 3,706 -0.49(-1.46%)
Aug 09, 2024 33.52 33.72 33.52 33.58 2,728 +0.49(+1.48%)
Aug 08, 2024 32.99 33.80 32.98 33.09 5,199 +0.18(+0.55%)
Aug 07, 2024 32.58 33.21 32.58 32.91 1,996 +0.36(+1.11%)
Aug 06, 2024 32.51 33.08 32.51 32.55 2,211 -0.12(-0.37%)
Aug 05, 2024 33.08 33.20 32.63 32.67 2,941 -0.79(-2.36%)
Aug 02, 2024 33.86 33.86 33.46 33.46 750 -0.25(-0.74%)
Aug 01, 2024 33.71 34.16 33.71 33.71 2,781 -0.32(-0.94%)
Jul 31, 2024 33.44 34.16 32.31 34.03 1,569 +0.28(+0.83%)
Jul 30, 2024 33.42 34.07 33.42 33.75 3,645 +0.11(+0.33%)
Jul 29, 2024 33.75 34.21 32.91 33.64 16,823 +0.13(+0.39%)
Jul 26, 2024 33.18 33.71 33.12 33.51 1,609 +0.05(+0.15%)
Jul 25, 2024 32.76 34.02 32.76 33.46 5,381 +0.43(+1.30%)
Jul 24, 2024 32.33 33.20 32.33 33.03 2,227 +0.22(+0.67%)
Jul 23, 2024 32.78 33.23 32.78 32.81 2,368 -0.09(-0.27%)
Jul 22, 2024 32.59 33.44 32.20 32.90 4,808 +0.03(+0.09%)
Jul 19, 2024 32.48 33.22 32.48 32.87 4,131 +0.02(+0.06%)
Jul 18, 2024 32.37 33.14 32.37 32.85 7,103 +0.00(+0.00%)
Jul 17, 2024 31.73 32.90 31.73 32.85 7,798 +0.88(+2.75%)
Jul 16, 2024 31.15 32.04 31.15 31.97 3,148 +0.69(+2.21%)
Jul 15, 2024 29.80 31.36 29.80 31.28 6,478 +1.28(+4.27%)
Jul 12, 2024 30.03 31.30 29.62 30.00 100,117 -0.06(-0.20%)
Jul 11, 2024 30.21 30.55 29.95 30.06 17,120 +0.28(+0.94%)
Jul 10, 2024 29.31 30.07 29.31 29.78 27,096 -0.04(-0.13%)
Jul 09, 2024 29.75 29.93 28.58 29.82 13,889 -0.14(-0.47%)
Jul 08, 2024 30.24 30.57 29.59 29.96 11,472 +0.31(+1.05%)
Jul 05, 2024 32.40 32.86 29.57 29.65 13,894 -2.84(-8.74%)
Jul 03, 2024 32.76 33.29 32.40 32.49 5,558 -0.47(-1.43%)
Jul 02, 2024 32.86 33.42 32.57 32.96 3,452 +0.10(+0.30%)
Jul 01, 2024 34.00 34.00 32.50 32.86 10,918 -1.16(-3.41%)
Jun 28, 2024 33.88 34.22 33.75 34.02 5,879 -0.12(-0.35%)
Jun 27, 2024 33.80 34.23 33.75 34.14 14,500 +0.04(+0.12%)
Jun 26, 2024 33.42 34.10 33.42 34.10 1,787 -0.18(-0.53%)
Jun 25, 2024 33.86 34.50 33.86 34.28 20,081 -0.08(-0.23%)
Jun 24, 2024 33.82 34.43 33.59 34.36 9,535 +0.25(+0.73%)
Jun 21, 2024 33.29 34.27 31.79 34.11 29,604 -0.06(-0.18%)
Jun 20, 2024 33.75 34.22 33.67 34.17 3,039 +0.24(+0.71%)
Jun 18, 2024 34.01 34.06 33.88 33.93 3,984 +0.03(+0.09%)
Jun 17, 2024 33.20 33.90 33.20 33.90 1,662 +0.12(+0.36%)
Jun 14, 2024 33.55 33.81 33.55 33.78 771 -0.42(-1.23%)
Jun 13, 2024 33.90 34.65 33.90 34.20 4,994 -0.10(-0.29%)
Jun 12, 2024 33.12 34.30 32.90 34.30 2,254 +0.04(+0.12%)
Jun 11, 2024 33.75 34.26 31.95 34.26 3,357 +0.06(+0.17%)
Jun 10, 2024 33.78 34.22 33.78 34.20 1,935 +0.06(+0.18%)
Jun 07, 2024 33.62 34.29 33.62 34.14 1,700 -0.36(-1.04%)
Jun 06, 2024 33.99 34.50 33.99 34.50 1,730 +0.02(+0.06%)
Jun 05, 2024 33.89 34.52 33.89 34.48 3,442 +0.64(+1.89%)
Jun 04, 2024 34.10 34.35 33.84 33.84 2,559 -0.66(-1.91%)
Jun 03, 2024 33.75 34.58 33.75 34.50 3,942 +0.25(+0.73%)
May 31, 2024 33.73 34.25 33.58 34.25 7,266 -0.03(-0.09%)
May 30, 2024 33.79 34.28 33.65 34.28 2,235 +0.53(+1.57%)
May 29, 2024 33.30 34.15 33.30 33.75 2,583 -0.32(-0.94%)
May 28, 2024 33.77 34.14 33.77 34.07 939 -0.18(-0.52%)
May 24, 2024 33.28 34.25 33.20 34.25 5,272 +0.62(+1.84%)
May 23, 2024 32.89 33.88 32.89 33.63 1,859 -0.63(-1.83%)
May 22, 2024 33.70 34.26 33.44 34.26 5,383 +0.81(+2.41%)
May 21, 2024 33.94 33.94 33.36 33.45 3,044 -0.43(-1.27%)
May 20, 2024 33.77 34.40 33.77 33.88 2,741 -0.24(-0.70%)
May 17, 2024 34.00 34.12 34.00 34.12 1,272 -0.16(-0.47%)
May 16, 2024 33.90 34.50 33.90 34.28 3,417 +0.39(+1.15%)
May 15, 2024 33.48 33.89 32.90 33.89 8,792 +0.14(+0.41%)
May 14, 2024 32.85 33.75 32.81 33.75 3,530 +0.66(+1.99%)
May 13, 2024 32.79 33.21 32.71 33.09 4,712 +0.27(+0.82%)
May 10, 2024 33.15 33.15 32.78 32.82 2,239 -0.43(-1.29%)
May 09, 2024 32.28 33.25 32.20 33.25 6,509 +0.97(+3.00%)
May 08, 2024 31.87 32.34 31.79 32.29 4,709 +0.25(+0.78%)
May 07, 2024 32.36 32.36 31.31 32.04 5,579 -0.14(-0.43%)
May 06, 2024 32.06 32.51 31.91 32.18 1,653 -0.13(-0.42%)
May 03, 2024 31.65 32.31 31.03 32.31 3,943 +0.05(+0.17%)
May 02, 2024 32.36 32.41 32.21 32.26 1,674 +0.20(+0.62%)
May 01, 2024 32.13 32.41 32.06 32.06 5,035 -0.34(-1.05%)
Apr 30, 2024 32.06 32.40 32.06 32.40 2,852 +0.00(+0.00%)
Apr 29, 2024 32.21 32.40 32.10 32.40 3,202 +0.16(+0.50%)
Apr 26, 2024 32.12 32.29 31.91 32.24 4,734 -0.04(-0.12%)
Apr 25, 2024 32.32 32.41 32.21 32.27 2,032 -0.41(-1.26%)
Apr 24, 2024 32.81 32.81 32.48 32.68 1,649 +0.06(+0.18%)
Apr 23, 2024 31.97 32.79 31.97 32.62 2,840 +0.29(+0.89%)
Apr 22, 2024 32.26 32.65 32.26 32.34 4,576 +0.15(+0.46%)
Apr 19, 2024 32.20 32.43 32.19 32.19 1,149 -0.25(-0.77%)
Apr 18, 2024 31.93 32.44 31.93 32.44 3,184 +0.23(+0.71%)
Apr 17, 2024 32.39 32.39 31.89 32.21 4,040 +0.06(+0.19%)
Apr 16, 2024 31.93 32.46 31.91 32.15 4,613 +0.02(+0.06%)
Apr 15, 2024 32.04 32.39 32.04 32.13 1,290 -0.01(-0.03%)
Apr 12, 2024 31.75 32.14 31.75 32.14 3,072 +0.31(+0.97%)
Apr 11, 2024 32.19 32.79 31.83 31.83 3,205 -0.61(-1.88%)
Apr 10, 2024 32.58 32.64 32.28 32.44 1,384 +0.05(+0.15%)
Apr 09, 2024 32.58 32.58 32.39 32.39 3,349 +0.10(+0.31%)
Apr 08, 2024 31.99 32.42 31.96 32.29 4,811 -0.01(-0.03%)
Apr 05, 2024 31.64 32.37 31.64 32.30 2,274 +0.06(+0.19%)
Apr 04, 2024 31.46 32.24 31.46 32.24 1,083 +0.23(+0.72%)
Apr 03, 2024 32.26 32.41 31.51 32.01 5,268 -0.14(-0.43%)
Apr 02, 2024 31.92 32.48 31.92 32.15 1,840 -0.19(-0.59%)
Apr 01, 2024 32.40 32.80 32.34 32.34 3,580 -0.28(-0.86%)
Mar 28, 2024 32.53 32.61 32.41 32.61 1,975 +0.10(+0.31%)
Mar 27, 2024 32.33 32.51 31.23 32.51 7,554 +0.61(+1.91%)
Mar 26, 2024 32.80 32.80 31.78 31.91 25,528 -0.88(-2.68%)
Mar 25, 2024 32.72 33.02 32.56 32.78 27,720 +0.07(+0.21%)
Mar 22, 2024 32.70 33.10 32.41 32.71 9,662 -0.82(-2.44%)
Mar 21, 2024 33.34 33.59 33.23 33.53 6,768 -0.14(-0.41%)
Mar 20, 2024 32.89 33.67 32.89 33.67 6,478 +0.56(+1.69%)
Mar 19, 2024 33.18 33.55 33.10 33.11 5,534 -0.12(-0.36%)
Mar 18, 2024 33.25 33.95 33.23 33.23 3,863 -0.65(-1.91%)
Mar 15, 2024 33.37 33.88 32.99 33.88 8,471 +0.69(+2.07%)
Mar 14, 2024 33.25 33.45 32.91 33.19 15,203 -0.09(-0.27%)
Mar 13, 2024 33.10 33.45 33.10 33.28 7,619 -0.09(-0.27%)
Mar 12, 2024 33.29 33.52 32.44 33.37 5,975 -0.24(-0.71%)
Mar 11, 2024 33.10 33.61 33.06 33.61 6,283 +0.27(+0.80%)
Mar 08, 2024 33.05 33.49 33.00 33.34 6,238 -0.12(-0.36%)
Mar 07, 2024 33.10 33.46 33.10 33.46 4,800 +0.32(+0.96%)
Mar 06, 2024 32.96 33.36 32.79 33.14 9,109 +0.06(+0.18%)
Mar 05, 2024 33.47 33.50 32.89 33.08 6,796 -0.30(-0.90%)
Mar 04, 2024 33.17 34.15 32.92 33.38 7,490 +0.18(+0.54%)
Mar 01, 2024 33.31 33.46 33.00 33.20 4,027 -0.20(-0.60%)
Feb 29, 2024 33.00 33.40 32.97 33.40 4,304 +0.37(+1.12%)
Feb 28, 2024 33.30 33.37 32.89 33.03 4,063 -0.27(-0.81%)
Feb 27, 2024 32.63 33.30 32.63 33.30 4,931 +0.41(+1.24%)
Feb 26, 2024 32.84 33.14 32.84 32.89 4,114 -0.23(-0.69%)
Feb 23, 2024 32.97 33.12 32.97 33.12 1,715 +0.04(+0.12%)
Feb 22, 2024 32.86 33.34 32.85 33.08 6,333 +0.23(+0.70%)
Feb 21, 2024 32.58 33.11 32.58 32.85 5,179 +0.00(+0.00%)
Feb 20, 2024 32.82 33.24 32.42 32.85 5,567 -0.12(-0.36%)
Feb 16, 2024 32.79 33.11 32.62 32.97 7,364 +0.31(+0.95%)
Feb 15, 2024 32.85 33.35 32.66 32.66 4,645 -0.64(-1.92%)
Feb 14, 2024 32.90 33.30 32.80 33.30 4,729 +0.52(+1.58%)
Feb 13, 2024 33.37 33.37 32.48 32.78 5,030 -0.38(-1.14%)
Feb 12, 2024 32.90 33.40 32.90 33.16 2,469 +0.09(+0.27%)
Feb 09, 2024 33.08 33.86 32.69 33.07 3,418 +0.41(+1.25%)
Feb 08, 2024 33.06 33.29 32.45 32.66 6,481 +0.05(+0.15%)
Feb 07, 2024 32.00 33.04 32.00 32.61 5,928 +0.26(+0.80%)
Feb 06, 2024 33.05 33.30 32.36 32.36 7,528 -0.51(-1.55%)
Feb 05, 2024 33.70 33.72 32.86 32.86 6,637 -0.90(-2.66%)
Feb 02, 2024 33.45 33.90 33.45 33.76 4,979 +0.20(+0.59%)
Feb 01, 2024 33.52 34.13 33.42 33.56 4,208 -0.35(-1.03%)
Jan 31, 2024 33.76 34.19 33.65 33.91 4,074 -0.43(-1.25%)
Jan 30, 2024 33.90 34.34 33.81 34.34 2,804 +0.06(+0.17%)
Jan 29, 2024 34.79 34.79 34.28 34.28 1,809 -0.12(-0.35%)
Jan 26, 2024 33.65 34.69 33.65 34.40 2,034 +0.11(+0.32%)
Jan 25, 2024 33.72 34.29 33.72 34.29 3,189 +0.07(+0.20%)
Jan 24, 2024 34.47 34.47 34.22 34.22 3,104 +0.17(+0.50%)
Jan 23, 2024 34.55 35.04 34.00 34.05 5,131 -0.52(-1.50%)
Jan 22, 2024 33.98 34.58 33.98 34.57 5,907 +0.42(+1.23%)
Jan 19, 2024 33.96 34.20 33.76 34.15 7,388 -0.03(-0.09%)
Jan 18, 2024 33.91 34.24 33.83 34.18 7,507 +0.18(+0.53%)
Jan 17, 2024 34.00 34.14 34.00 34.00 2,558 -0.06(-0.18%)
Jan 16, 2024 33.96 34.06 33.96 34.06 1,056 -0.15(-0.44%)
Jan 12, 2024 34.20 34.22 34.20 34.21 1,569 +0.26(+0.76%)
Jan 11, 2024 34.25 34.30 33.70 33.95 11,147 -0.29(-0.84%)
Jan 10, 2024 33.75 34.62 33.75 34.24 4,551 +0.45(+1.33%)
Jan 09, 2024 34.00 34.05 33.70 33.79 2,099 -0.10(-0.29%)
Jan 08, 2024 34.40 34.40 33.48 33.89 5,213 -0.41(-1.19%)
Jan 05, 2024 33.86 35.05 33.86 34.30 6,089 -0.53(-1.52%)
Jan 04, 2024 35.49 35.54 34.83 34.83 2,042 -0.30(-0.85%)
Jan 03, 2024 35.31 35.49 34.75 35.13 5,882 +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.