Skip to main content

Associated Capital Group Inc (NY: AC )

40.09 +0.34 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 39.65 40.25 39.65 40.09 7,442 +0.34(+0.86%)
May 25, 2023 39.34 39.99 39.25 39.75 5,894 +0.05(+0.13%)
May 24, 2023 39.42 40.19 38.66 39.70 10,362 -0.29(-0.73%)
May 23, 2023 38.91 40.00 38.07 39.99 8,629 +0.74(+1.89%)
May 22, 2023 39.68 39.68 38.88 39.25 10,561 -0.50(-1.26%)
May 19, 2023 38.57 40.55 37.80 39.75 8,284 +1.15(+2.98%)
May 18, 2023 37.77 39.15 37.77 38.60 5,396 +1.28(+3.43%)
May 17, 2023 37.05 37.96 37.05 37.32 7,951 +0.77(+2.11%)
May 16, 2023 37.03 37.21 36.25 36.55 4,989 -0.43(-1.16%)
May 15, 2023 37.03 37.07 36.97 36.98 3,292 +0.33(+0.90%)
May 12, 2023 36.50 37.08 36.50 36.65 4,075 -0.02(-0.05%)
May 11, 2023 36.68 37.10 36.62 36.67 3,796 +0.17(+0.47%)
May 10, 2023 36.80 37.00 36.35 36.50 14,708 -0.35(-0.95%)
May 09, 2023 36.76 37.35 36.74 36.85 11,741 +0.32(+0.88%)
May 08, 2023 36.69 37.13 36.53 36.53 11,611 -0.22(-0.60%)
May 05, 2023 36.85 37.30 36.75 36.75 4,407 -0.74(-1.97%)
May 04, 2023 35.90 37.49 35.90 37.49 12,853 +1.11(+3.05%)
May 03, 2023 37.39 37.39 36.38 36.38 7,021 -0.81(-2.18%)
May 02, 2023 36.95 37.19 36.63 37.19 3,170 -0.17(-0.46%)
May 01, 2023 37.55 38.34 37.34 37.36 5,705 +0.03(+0.08%)
Apr 28, 2023 37.35 38.00 37.33 37.33 5,138 -0.47(-1.24%)
Apr 27, 2023 37.51 37.80 37.25 37.80 2,734 +0.30(+0.80%)
Apr 26, 2023 38.15 38.15 37.11 37.50 8,834 +0.35(+0.94%)
Apr 25, 2023 36.57 37.97 36.57 37.15 4,108 +0.00(+0.00%)
Apr 24, 2023 37.22 37.22 37.15 37.15 2,679 -0.15(-0.40%)
Apr 21, 2023 37.29 37.30 37.02 37.30 5,211 +0.08(+0.21%)
Apr 20, 2023 36.77 37.47 36.77 37.22 4,716 +0.16(+0.43%)
Apr 19, 2023 37.07 37.07 37.06 37.06 1,273 +0.21(+0.57%)
Apr 18, 2023 37.60 37.60 36.79 36.85 24,875 -0.50(-1.34%)
Apr 17, 2023 37.05 37.58 37.05 37.35 5,106 +0.43(+1.16%)
Apr 14, 2023 35.76 37.05 35.76 36.92 11,488 +0.92(+2.56%)
Apr 13, 2023 33.53 36.25 33.53 36.00 16,749 +1.89(+5.54%)
Apr 12, 2023 34.08 34.41 33.55 34.11 10,646 +0.17(+0.50%)
Apr 11, 2023 32.04 34.34 31.30 33.94 41,369 +2.31(+7.30%)
Apr 10, 2023 36.19 36.91 31.01 31.63 68,807 -4.73(-13.01%)
Apr 06, 2023 36.30 36.75 36.30 36.36 3,865 +0.21(+0.58%)
Apr 05, 2023 36.45 36.59 35.55 36.15 7,223 -0.20(-0.55%)
Apr 04, 2023 37.34 37.68 36.00 36.35 22,631 -0.93(-2.49%)
Apr 03, 2023 36.92 37.50 36.92 37.28 4,968 +0.33(+0.89%)
Mar 31, 2023 37.08 37.77 36.85 36.95 8,620 +0.19(+0.52%)
Mar 30, 2023 35.51 36.76 35.51 36.76 1,156 -0.46(-1.24%)
Mar 29, 2023 36.93 37.56 36.93 37.22 9,575 +0.69(+1.89%)
Mar 28, 2023 36.88 37.30 36.53 36.53 7,997 -0.48(-1.30%)
Mar 27, 2023 37.38 37.56 36.79 37.01 11,812 +0.16(+0.43%)
Mar 24, 2023 37.96 37.96 36.85 36.85 2,493 -0.59(-1.58%)
Mar 23, 2023 37.29 37.53 37.29 37.44 2,426 +0.22(+0.59%)
Mar 22, 2023 37.28 37.77 36.95 37.22 6,170 +0.17(+0.46%)
Mar 21, 2023 36.35 37.60 36.35 37.05 5,977 -0.06(-0.16%)
Mar 20, 2023 36.90 37.11 36.90 37.11 3,534 +0.23(+0.62%)
Mar 17, 2023 37.22 38.09 36.88 36.88 7,317 -0.22(-0.59%)
Mar 16, 2023 36.66 37.10 36.66 37.10 2,673 +0.54(+1.48%)
Mar 15, 2023 36.77 37.34 36.56 36.56 7,865 -0.54(-1.46%)
Mar 14, 2023 36.50 37.47 36.50 37.10 6,498 +1.30(+3.63%)
Mar 13, 2023 35.53 36.26 35.53 35.80 5,025 +0.00(+0.00%)
Mar 10, 2023 36.45 36.51 35.80 35.80 6,855 -0.21(-0.58%)
Mar 09, 2023 36.51 36.86 36.01 36.01 5,838 -0.30(-0.83%)
Mar 08, 2023 36.35 36.91 36.17 36.31 6,541 -0.05(-0.14%)
Mar 07, 2023 36.65 36.96 36.34 36.36 5,039 +0.13(+0.36%)
Mar 06, 2023 35.72 36.50 35.72 36.23 11,627 -0.79(-2.13%)
Mar 03, 2023 36.65 37.02 36.65 37.02 2,833 +0.68(+1.87%)
Mar 02, 2023 36.29 36.65 36.02 36.34 7,062 +0.82(+2.31%)
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.