Skip to main content

Associated Capital Group Inc (NY: AC )

34.35 +0.62 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 33.38 34.35 33.30 34.35 5,257 +0.62(+1.84%)
May 23, 2024 32.99 33.98 32.99 33.73 1,854 -0.63(-1.83%)
May 22, 2024 33.80 34.36 33.54 34.36 5,368 +0.81(+2.41%)
May 21, 2024 34.04 34.04 33.46 33.55 3,036 -0.43(-1.27%)
May 20, 2024 33.87 34.50 33.87 33.98 2,734 -0.24(-0.70%)
May 17, 2024 34.10 34.22 34.10 34.22 1,269 -0.16(-0.47%)
May 16, 2024 34.00 34.60 34.00 34.38 3,408 +0.39(+1.15%)
May 15, 2024 33.58 33.99 33.00 33.99 8,767 +0.14(+0.41%)
May 14, 2024 32.95 33.85 32.91 33.85 3,520 +0.66(+1.99%)
May 13, 2024 32.89 33.31 32.81 33.19 4,699 +0.27(+0.82%)
May 10, 2024 33.25 33.25 32.88 32.92 2,233 -0.43(-1.29%)
May 09, 2024 32.37 33.35 32.29 33.35 6,491 +0.97(+3.00%)
May 08, 2024 31.96 32.43 31.88 32.38 4,696 +0.25(+0.78%)
May 07, 2024 32.45 32.45 31.40 32.13 5,563 -0.14(-0.43%)
May 06, 2024 32.15 32.60 32.00 32.27 1,649 -0.13(-0.42%)
May 03, 2024 31.75 32.41 31.12 32.41 3,932 +0.05(+0.17%)
May 02, 2024 32.45 32.50 32.30 32.35 1,670 +0.20(+0.62%)
May 01, 2024 32.22 32.50 32.15 32.15 5,021 -0.34(-1.05%)
Apr 30, 2024 32.15 32.49 32.15 32.49 2,844 +0.00(+0.00%)
Apr 29, 2024 32.30 32.49 32.19 32.49 3,193 +0.16(+0.49%)
Apr 26, 2024 32.21 32.38 32.00 32.33 4,721 -0.04(-0.12%)
Apr 25, 2024 32.41 32.50 32.30 32.37 2,027 -0.41(-1.26%)
Apr 24, 2024 32.91 32.91 32.58 32.78 1,645 +0.06(+0.18%)
Apr 23, 2024 32.06 32.89 32.06 32.72 2,832 +0.29(+0.89%)
Apr 22, 2024 32.35 32.75 32.35 32.43 4,563 +0.15(+0.46%)
Apr 19, 2024 32.29 32.52 32.28 32.28 1,146 -0.25(-0.77%)
Apr 18, 2024 32.02 32.53 32.02 32.53 3,175 +0.23(+0.71%)
Apr 17, 2024 32.48 32.48 31.98 32.30 4,029 +0.06(+0.19%)
Apr 16, 2024 32.02 32.55 32.00 32.24 4,600 +0.02(+0.06%)
Apr 15, 2024 32.13 32.48 32.13 32.22 1,287 -0.01(-0.03%)
Apr 12, 2024 31.84 32.23 31.84 32.23 3,064 +0.31(+0.97%)
Apr 11, 2024 32.28 32.89 31.92 31.92 3,196 -0.61(-1.87%)
Apr 10, 2024 32.68 32.74 32.37 32.53 1,380 +0.05(+0.15%)
Apr 09, 2024 32.68 32.68 32.48 32.48 3,340 +0.10(+0.31%)
Apr 08, 2024 32.08 32.51 32.05 32.38 4,797 -0.01(-0.03%)
Apr 05, 2024 31.73 32.46 31.73 32.39 2,268 +0.06(+0.19%)
Apr 04, 2024 31.55 32.33 31.55 32.33 1,080 +0.23(+0.72%)
Apr 03, 2024 32.35 32.50 31.60 32.10 5,253 -0.14(-0.43%)
Apr 02, 2024 32.01 32.57 32.01 32.24 1,835 -0.19(-0.59%)
Apr 01, 2024 32.49 32.89 32.43 32.43 3,570 -0.28(-0.86%)
Mar 28, 2024 32.63 32.71 32.50 32.71 1,970 +0.10(+0.31%)
Mar 27, 2024 32.42 32.61 31.32 32.61 7,532 +0.61(+1.91%)
Mar 26, 2024 32.90 32.90 31.87 32.00 25,454 -0.88(-2.68%)
Mar 25, 2024 32.82 33.12 32.66 32.88 27,640 +0.07(+0.21%)
Mar 22, 2024 32.80 33.20 32.50 32.81 9,634 -0.82(-2.44%)
Mar 21, 2024 33.44 33.69 33.33 33.63 6,749 -0.14(-0.41%)
Mar 20, 2024 32.99 33.77 32.99 33.77 6,460 +0.56(+1.69%)
Mar 19, 2024 33.28 33.65 33.20 33.21 5,518 -0.12(-0.36%)
Mar 18, 2024 33.35 34.05 33.33 33.33 3,852 -0.65(-1.91%)
Mar 15, 2024 33.47 33.98 33.09 33.98 8,447 +0.69(+2.07%)
Mar 14, 2024 33.35 33.55 33.00 33.29 15,159 -0.09(-0.27%)
Mar 13, 2024 33.20 33.55 33.20 33.38 7,597 -0.09(-0.27%)
Mar 12, 2024 33.39 33.62 32.53 33.47 5,958 -0.24(-0.71%)
Mar 11, 2024 33.20 33.71 33.16 33.71 6,265 +0.27(+0.80%)
Mar 08, 2024 33.15 33.59 33.10 33.44 6,220 -0.12(-0.36%)
Mar 07, 2024 33.20 33.56 33.20 33.56 4,787 +0.32(+0.96%)
Mar 06, 2024 33.06 33.46 32.89 33.24 9,083 +0.06(+0.18%)
Mar 05, 2024 33.57 33.60 32.99 33.18 6,777 -0.30(-0.90%)
Mar 04, 2024 33.27 34.24 33.02 33.48 7,469 +0.18(+0.54%)
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.