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 (%)
Mar 31, 2023 36.87 37.55 36.64 36.74 8,669 +0.19(+0.52%)
Mar 30, 2023 35.31 36.55 35.31 36.55 1,162 -0.46(-1.24%)
Mar 29, 2023 36.72 37.35 36.72 37.01 9,629 +0.69(+1.89%)
Mar 28, 2023 36.67 37.09 36.32 36.32 8,042 -0.48(-1.30%)
Mar 27, 2023 37.17 37.35 36.58 36.80 11,879 +0.16(+0.43%)
Mar 24, 2023 37.74 37.74 36.64 36.64 2,507 -0.59(-1.58%)
Mar 23, 2023 37.08 37.31 37.08 37.23 2,439 +0.22(+0.59%)
Mar 22, 2023 37.07 37.55 36.74 37.01 6,205 +0.17(+0.46%)
Mar 21, 2023 36.15 37.39 36.15 36.84 6,011 -0.06(-0.16%)
Mar 20, 2023 36.69 36.90 36.69 36.90 3,554 +0.23(+0.62%)
Mar 17, 2023 37.01 37.87 36.67 36.67 7,358 -0.22(-0.59%)
Mar 16, 2023 36.45 36.89 36.45 36.89 2,688 +0.54(+1.48%)
Mar 15, 2023 36.56 37.13 36.35 36.35 7,910 -0.54(-1.46%)
Mar 14, 2023 36.29 37.26 36.29 36.89 6,535 +1.29(+3.63%)
Mar 13, 2023 35.33 36.05 35.33 35.60 5,053 +0.00(+0.00%)
Mar 10, 2023 36.24 36.30 35.60 35.60 6,894 -0.21(-0.58%)
Mar 09, 2023 36.30 36.65 35.80 35.80 5,871 -0.30(-0.83%)
Mar 08, 2023 36.14 36.70 35.96 36.10 6,578 -0.05(-0.14%)
Mar 07, 2023 36.44 36.75 36.13 36.15 5,067 +0.13(+0.36%)
Mar 06, 2023 35.52 36.29 35.52 36.02 11,693 -0.79(-2.13%)
Mar 03, 2023 36.44 36.81 36.44 36.81 2,849 +0.68(+1.87%)
Mar 02, 2023 36.08 36.44 35.81 36.13 7,102 +0.82(+2.31%)
Mar 01, 2023 36.08 36.52 35.32 35.32 3,739 -0.50(-1.39%)
Feb 28, 2023 36.95 37.49 35.81 35.81 11,454 -0.93(-2.54%)
Feb 27, 2023 36.92 37.01 36.71 36.75 1,054 +0.80(+2.21%)
Feb 24, 2023 36.30 36.55 35.95 35.95 3,879 +0.01(+0.03%)
Feb 23, 2023 35.94 36.78 35.94 35.94 10,051 +0.15(+0.42%)
Feb 22, 2023 35.79 36.06 35.79 35.79 10,191 +0.46(+1.29%)
Feb 21, 2023 36.80 36.80 35.15 35.34 17,039 -1.30(-3.55%)
Feb 17, 2023 36.74 37.70 36.64 36.64 7,269 +0.12(+0.33%)
Feb 16, 2023 37.04 37.60 36.52 36.52 5,238 -0.67(-1.79%)
Feb 15, 2023 36.79 37.65 36.79 37.19 2,456 +0.50(+1.36%)
Feb 14, 2023 36.79 37.28 36.69 36.69 2,987 +0.09(+0.24%)
Feb 13, 2023 36.24 37.21 36.24 36.60 2,509 +0.55(+1.52%)
Feb 10, 2023 36.65 37.01 36.05 36.05 1,978 -0.86(-2.32%)
Feb 09, 2023 36.42 37.19 36.42 36.91 4,792 +0.92(+2.57%)
Feb 08, 2023 36.79 37.27 35.98 35.98 7,640 -0.81(-2.19%)
Feb 07, 2023 36.29 36.79 36.29 36.79 3,644 -0.08(-0.22%)
Feb 06, 2023 36.29 36.92 36.29 36.87 1,859 +0.02(+0.05%)
Feb 03, 2023 36.65 36.85 36.50 36.85 2,492 -1.54(-4.01%)
Feb 02, 2023 39.56 39.56 38.39 38.39 5,531 -0.07(-0.18%)
Feb 01, 2023 37.66 38.46 37.66 38.46 3,075 +0.63(+1.66%)
Jan 31, 2023 36.04 38.05 35.84 37.83 8,656 +2.03(+5.67%)
Jan 30, 2023 36.44 37.18 35.80 35.80 1,788 -1.82(-4.84%)
Jan 27, 2023 36.82 37.62 36.82 37.62 3,712 +0.89(+2.44%)
Jan 26, 2023 36.16 37.01 36.16 36.73 1,375 -0.09(-0.24%)
Jan 25, 2023 36.35 36.87 36.29 36.82 3,150 -0.71(-1.88%)
Jan 24, 2023 37.32 37.52 37.32 37.52 895 -0.27(-0.71%)
Jan 23, 2023 37.83 38.22 37.39 37.79 4,300 -0.03(-0.08%)
Jan 20, 2023 37.53 37.82 37.53 37.82 1,523 +0.68(+1.82%)
Jan 19, 2023 36.65 37.15 36.65 37.15 1,568 +0.65(+1.77%)
Jan 18, 2023 37.74 37.74 36.50 36.50 4,935 -0.29(-0.78%)
Jan 17, 2023 37.15 37.81 36.59 36.79 4,693 -1.70(-4.42%)
Jan 13, 2023 40.27 40.75 38.39 38.49 8,515 -1.25(-3.15%)
Jan 12, 2023 40.38 40.38 39.58 39.74 3,779 -0.37(-0.92%)
Jan 11, 2023 39.86 40.26 39.52 40.11 1,853 +0.02(+0.05%)
Jan 10, 2023 39.52 40.52 39.52 40.09 3,441 +0.83(+2.10%)
Jan 09, 2023 39.57 39.87 39.26 39.26 2,519 -0.70(-1.74%)
Jan 06, 2023 39.48 39.96 39.48 39.96 1,424 +1.00(+2.58%)
Jan 05, 2023 40.15 40.15 38.96 38.96 3,088 -0.63(-1.58%)
Jan 04, 2023 40.72 41.57 39.58 39.58 3,777 -1.67(-4.05%)
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.