Skip to main content

Associated Capital Group Inc (NY: AC )

33.78 -0.42 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 37.18 37.66 36.23 36.23 11,458 -0.78(-2.10%)
Aug 30, 2023 37.49 37.59 37.00 37.00 5,272 -0.47(-1.25%)
Aug 29, 2023 37.06 38.41 36.32 37.47 12,800 +0.60(+1.62%)
Aug 28, 2023 37.09 37.38 36.53 36.87 10,925 +0.49(+1.34%)
Aug 25, 2023 36.79 37.08 36.09 36.38 19,781 -0.19(-0.52%)
Aug 24, 2023 36.88 37.42 36.27 36.57 7,869 -0.03(-0.08%)
Aug 23, 2023 37.48 37.79 36.56 36.60 17,547 -0.73(-1.94%)
Aug 22, 2023 36.32 37.38 36.32 37.33 7,923 +1.19(+3.30%)
Aug 21, 2023 35.26 36.72 35.26 36.14 11,038 +0.84(+2.39%)
Aug 18, 2023 36.09 36.09 35.23 35.29 19,676 -0.50(-1.39%)
Aug 17, 2023 36.21 36.48 34.29 35.79 19,789 -0.12(-0.33%)
Aug 16, 2023 36.14 36.53 35.90 35.91 5,857 +0.01(+0.03%)
Aug 15, 2023 36.48 36.48 35.73 35.90 12,662 -0.39(-1.07%)
Aug 14, 2023 37.03 37.03 34.90 36.29 14,034 -0.46(-1.24%)
Aug 11, 2023 36.67 36.98 36.46 36.74 17,727 +0.35(+0.96%)
Aug 10, 2023 36.48 37.18 36.36 36.39 10,336 +0.01(+0.03%)
Aug 09, 2023 36.29 36.80 36.24 36.38 7,288 -0.05(-0.14%)
Aug 08, 2023 36.41 37.08 36.16 36.43 6,321 -0.40(-1.08%)
Aug 07, 2023 36.31 37.14 36.31 36.83 3,862 +0.29(+0.79%)
Aug 04, 2023 36.50 36.78 36.24 36.54 14,200 -0.14(-0.38%)
Aug 03, 2023 36.58 36.98 36.58 36.68 4,667 -0.10(-0.27%)
Aug 02, 2023 37.24 37.40 36.38 36.78 10,608 -0.14(-0.38%)
Aug 01, 2023 36.73 37.29 36.73 36.92 6,612 +0.09(+0.24%)
Jul 31, 2023 36.49 37.22 36.49 36.83 13,402 +0.05(+0.14%)
Jul 28, 2023 36.99 37.88 36.46 36.78 16,667 +0.03(+0.08%)
Jul 27, 2023 36.50 37.25 36.50 36.75 2,731 +0.12(+0.33%)
Jul 26, 2023 37.22 37.22 36.16 36.63 5,060 -0.34(-0.91%)
Jul 25, 2023 36.41 37.32 36.41 36.97 3,189 +0.39(+1.06%)
Jul 24, 2023 36.30 36.83 36.09 36.58 6,213 +0.57(+1.57%)
Jul 21, 2023 36.05 37.78 36.02 36.02 22,854 -0.35(-0.96%)
Jul 20, 2023 36.40 36.48 36.34 36.36 4,071 -0.08(-0.22%)
Jul 19, 2023 36.33 36.80 36.33 36.44 6,665 +0.31(+0.85%)
Jul 18, 2023 36.14 36.29 36.14 36.14 1,846 +0.17(+0.47%)
Jul 17, 2023 36.38 36.38 35.94 35.97 3,675 -0.12(-0.33%)
Jul 14, 2023 35.99 37.04 35.63 36.09 13,636 +0.29(+0.81%)
Jul 13, 2023 34.90 36.57 34.90 35.80 2,308 -0.26(-0.72%)
Jul 12, 2023 35.53 36.06 35.53 36.06 3,088 +0.68(+1.91%)
Jul 11, 2023 33.52 35.38 33.52 35.38 5,336 +0.84(+2.42%)
Jul 10, 2023 34.65 34.84 34.55 34.55 6,445 -0.14(-0.40%)
Jul 07, 2023 34.59 34.98 34.29 34.68 5,252 +0.23(+0.66%)
Jul 06, 2023 34.31 34.81 34.20 34.46 14,638 +0.29(+0.84%)
Jul 05, 2023 34.85 34.85 34.17 34.17 9,560 -1.01(-2.88%)
Jul 03, 2023 35.40 35.40 34.86 35.18 1,618 -0.01(-0.03%)
Jun 30, 2023 35.26 35.54 35.15 35.19 6,128 +0.21(+0.60%)
Jun 29, 2023 35.18 35.34 34.98 34.98 3,167 +0.11(+0.31%)
Jun 28, 2023 34.92 35.29 34.87 34.87 9,379 -0.12(-0.34%)
Jun 27, 2023 34.34 35.15 34.24 34.99 11,155 +0.68(+1.97%)
Jun 26, 2023 34.80 35.01 34.18 34.32 20,768 -0.49(-1.40%)
Jun 23, 2023 34.39 35.10 34.30 34.80 343,508 +0.35(+1.01%)
Jun 22, 2023 34.68 34.79 34.46 34.46 11,240 -0.35(-1.00%)
Jun 21, 2023 35.17 35.29 34.46 34.80 19,689 -0.05(-0.14%)
Jun 20, 2023 35.57 35.99 34.85 34.85 13,060 -0.62(-1.74%)
Jun 16, 2023 35.70 36.00 35.35 35.47 16,613 +0.14(+0.39%)
Jun 15, 2023 35.31 35.55 35.31 35.33 7,129 -0.10(-0.28%)
Jun 14, 2023 35.37 35.85 35.33 35.43 12,589 +0.06(+0.17%)
Jun 13, 2023 35.15 36.35 34.94 35.37 10,848 +0.44(+1.25%)
Jun 12, 2023 35.35 35.63 34.92 34.93 13,619 -0.38(-1.07%)
Jun 09, 2023 35.92 36.00 35.31 35.31 7,037 -0.60(-1.68%)
Jun 08, 2023 35.96 36.13 35.85 35.92 12,315 +0.01(+0.03%)
Jun 07, 2023 36.37 36.37 35.91 35.91 8,624 -0.28(-0.77%)
Jun 06, 2023 36.13 36.24 35.73 36.18 12,008 +0.28(+0.77%)
Jun 05, 2023 36.37 36.39 35.91 35.91 10,783 -0.54(-1.47%)
Jun 02, 2023 36.52 36.62 36.05 36.44 5,615 +0.24(+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.