Skip to main content

Associated Capital Group Inc (NY: AC )

32.71 +0.10 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 35.36 35.64 35.25 35.29 6,110 +0.21(+0.60%)
Jun 29, 2023 35.28 35.44 35.09 35.09 3,158 +0.11(+0.31%)
Jun 28, 2023 35.03 35.39 34.98 34.98 9,351 -0.12(-0.34%)
Jun 27, 2023 34.44 35.26 34.34 35.10 11,123 +0.68(+1.97%)
Jun 26, 2023 34.91 35.12 34.28 34.42 20,707 -0.49(-1.40%)
Jun 23, 2023 34.49 35.20 34.40 34.91 342,506 +0.35(+1.01%)
Jun 22, 2023 34.79 34.90 34.56 34.56 11,207 -0.35(-1.00%)
Jun 21, 2023 35.27 35.39 34.56 34.91 19,632 -0.05(-0.14%)
Jun 20, 2023 35.67 36.09 34.96 34.96 13,022 -0.62(-1.74%)
Jun 16, 2023 35.80 36.10 35.45 35.57 16,565 +0.14(+0.39%)
Jun 15, 2023 35.41 35.65 35.41 35.43 7,109 -0.89(-2.44%)
May 08, 2023 36.48 36.92 36.32 36.32 11,677 -0.22(-0.60%)
May 05, 2023 36.64 37.09 36.54 36.54 4,432 -0.74(-1.97%)
May 04, 2023 35.70 37.28 35.70 37.28 12,926 +1.10(+3.05%)
May 03, 2023 37.18 37.18 36.17 36.17 7,061 -0.81(-2.18%)
May 02, 2023 36.74 36.98 36.42 36.98 3,188 -0.17(-0.45%)
May 01, 2023 37.34 38.12 37.13 37.15 5,737 +0.03(+0.08%)
Apr 28, 2023 37.14 37.78 37.12 37.12 5,167 -0.47(-1.24%)
Apr 27, 2023 37.30 37.58 37.04 37.58 2,749 +0.30(+0.80%)
Apr 26, 2023 37.94 37.94 36.90 37.29 8,884 +0.35(+0.94%)
Apr 25, 2023 36.36 37.75 36.36 36.94 4,131 +0.00(+0.00%)
Apr 24, 2023 37.01 37.01 36.94 36.94 2,694 -0.15(-0.40%)
Apr 21, 2023 37.08 37.09 36.81 37.09 5,240 +0.08(+0.22%)
Apr 20, 2023 36.56 37.26 36.56 37.01 4,743 +0.16(+0.43%)
Apr 19, 2023 36.86 36.86 36.85 36.85 1,280 +0.21(+0.57%)
Apr 18, 2023 37.39 37.39 36.58 36.64 25,017 -0.50(-1.34%)
Apr 17, 2023 36.84 37.37 36.84 37.14 5,135 +0.43(+1.16%)
Apr 14, 2023 35.56 36.84 35.56 36.71 11,553 +0.91(+2.56%)
Apr 13, 2023 33.34 36.04 33.34 35.79 16,845 +1.88(+5.54%)
Apr 12, 2023 33.88 34.21 33.36 33.92 10,707 +0.17(+0.50%)
Apr 11, 2023 31.86 34.14 31.12 33.75 41,606 +2.30(+7.30%)
Apr 10, 2023 35.98 36.70 30.83 31.45 69,201 -4.70(-13.01%)
Apr 06, 2023 36.09 36.54 36.09 36.15 3,887 +0.21(+0.58%)
Apr 05, 2023 36.24 36.38 35.35 35.94 7,264 -0.20(-0.55%)
Apr 04, 2023 37.13 37.47 35.79 36.14 22,760 -0.92(-2.49%)
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.