Skip to main content

Associated Capital Group Inc (NY: AC )

33.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 34.46 34.46 34.46 3,098 -0.49(-1.40%)
Dec 30, 2020 35.45 35.48 34.69 34.95 3,098 -0.43(-1.22%)
Dec 29, 2020 35.17 35.76 35.17 35.38 8,402 +0.50(+1.43%)
Dec 28, 2020 35.08 35.08 34.70 34.88 2,145 -0.53(-1.50%)
Dec 24, 2020 35.62 35.62 34.80 35.41 1,834 -0.28(-0.80%)
Dec 23, 2020 34.53 35.98 34.53 35.69 7,568 +1.32(+3.85%)
Dec 22, 2020 34.61 34.78 33.73 34.37 13,354 +0.22(+0.63%)
Dec 21, 2020 34.27 34.53 33.53 34.15 22,103 -0.36(-1.05%)
Dec 18, 2020 34.47 34.95 34.19 34.52 23,544 +0.81(+2.42%)
Dec 17, 2020 35.47 35.47 33.43 33.70 27,261 -1.13(-3.24%)
Dec 16, 2020 36.09 36.45 34.83 34.83 13,053 -0.69(-1.93%)
Dec 15, 2020 36.36 36.81 35.52 35.52 8,439 -0.16(-0.44%)
Dec 14, 2020 36.49 37.38 35.67 35.67 6,892 -1.12(-3.04%)
Dec 11, 2020 36.32 36.79 36.32 36.79 1,732 +0.01(+0.03%)
Dec 10, 2020 36.23 36.78 36.00 36.78 7,362 +0.81(+2.26%)
Dec 09, 2020 37.69 38.30 35.97 35.97 7,081 -2.13(-5.59%)
Dec 08, 2020 36.78 38.10 36.78 38.10 6,504 +1.49(+4.07%)
Dec 07, 2020 36.20 37.49 35.80 36.61 8,464 +0.30(+0.84%)
Dec 04, 2020 34.96 36.53 34.96 36.30 8,663 +1.39(+3.99%)
Dec 03, 2020 36.30 36.66 34.91 34.91 7,240 -1.25(-3.45%)
Dec 02, 2020 36.77 36.78 36.01 36.15 7,099 -0.75(-2.02%)
Dec 01, 2020 36.51 38.26 35.96 36.90 7,944 -0.63(-1.67%)
Nov 30, 2020 37.22 37.53 35.71 37.53 10,743 -0.18(-0.47%)
Nov 27, 2020 37.12 37.70 36.65 37.70 3,781 +0.98(+2.66%)
Nov 25, 2020 37.16 38.12 36.25 36.73 3,781 -0.87(-2.32%)
Nov 24, 2020 36.06 38.14 36.06 37.60 9,984 +1.75(+4.89%)
Nov 23, 2020 36.44 36.57 35.84 35.84 4,100 -1.15(-3.12%)
Nov 20, 2020 35.28 37.00 35.00 37.00 5,824 +1.30(+3.65%)
Nov 19, 2020 35.29 36.11 35.28 35.70 4,379 +0.64(+1.81%)
Nov 18, 2020 37.20 37.20 35.00 35.06 8,774 -2.05(-5.54%)
Nov 17, 2020 35.40 37.12 35.40 37.12 5,262 +1.47(+4.12%)
Nov 16, 2020 34.60 35.67 34.60 35.65 6,480 +1.69(+4.99%)
Nov 13, 2020 36.16 36.50 33.96 33.96 12,058 -2.16(-5.99%)
Nov 12, 2020 36.76 37.17 35.18 36.12 8,400 -1.13(-3.02%)
Nov 11, 2020 36.76 37.49 36.38 37.24 13,030 +0.40(+1.09%)
Nov 10, 2020 36.53 38.11 36.53 36.84 11,305 +0.80(+2.23%)
Nov 09, 2020 37.80 38.33 35.58 36.04 11,277 +1.52(+4.39%)
Nov 06, 2020 34.29 34.57 33.26 34.52 6,029 -0.06(-0.17%)
Nov 05, 2020 33.47 34.59 33.15 34.58 7,816 +1.14(+3.42%)
Nov 04, 2020 32.67 33.44 32.19 33.44 7,421 +0.93(+2.86%)
Nov 03, 2020 32.17 33.26 32.17 32.51 15,084 +0.95(+3.01%)
Nov 02, 2020 31.62 32.42 31.53 31.56 7,449 +0.15(+0.47%)
Oct 30, 2020 31.54 31.97 31.41 31.41 4,394 +0.08(+0.25%)
Oct 29, 2020 31.77 32.06 30.87 31.33 18,859 -0.68(-2.11%)
Oct 28, 2020 32.56 33.14 30.95 32.01 21,616 -1.26(-3.79%)
Oct 27, 2020 33.39 33.74 33.08 33.27 12,180 -0.49(-1.45%)
Oct 26, 2020 33.99 34.01 33.08 33.76 9,064 -0.38(-1.12%)
Oct 23, 2020 34.02 34.34 33.77 34.14 8,073 +0.19(+0.55%)
Oct 22, 2020 34.33 34.54 33.45 33.96 7,297 -0.24(-0.72%)
Oct 21, 2020 34.22 34.23 33.76 34.20 5,140 -0.20(-0.57%)
Oct 20, 2020 34.02 34.51 33.83 34.40 5,598 +0.37(+1.09%)
Oct 19, 2020 33.76 34.25 33.55 34.02 3,411 -0.17(-0.49%)
Oct 16, 2020 34.26 34.49 34.09 34.19 4,087 -0.10(-0.29%)
Oct 15, 2020 33.94 34.29 33.71 34.29 12,278 -0.30(-0.88%)
Oct 14, 2020 33.97 34.64 33.52 34.59 11,977 +1.12(+3.33%)
Oct 13, 2020 34.64 34.64 33.48 33.48 8,087 -1.14(-3.28%)
Oct 12, 2020 34.55 34.82 34.20 34.61 7,187 +0.83(+2.46%)
Oct 09, 2020 33.86 34.56 33.57 33.78 6,744 +0.40(+1.20%)
Oct 08, 2020 33.13 34.49 33.13 33.38 10,602 +0.59(+1.79%)
Oct 07, 2020 32.39 33.73 32.39 32.79 8,684 +0.43(+1.33%)
Oct 06, 2020 35.13 35.24 32.36 32.36 18,575 -2.63(-7.52%)
Oct 05, 2020 35.45 35.73 34.75 34.99 6,268 -0.41(-1.16%)
Oct 02, 2020 34.45 35.40 33.65 35.40 12,978 +0.78(+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.