Skip to main content

Associated Capital Group Inc (NY: AC )

34.11 -0.06 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 33.29 34.27 31.79 34.11 29,604 -0.06(-0.18%)
Jun 20, 2024 33.75 34.22 33.67 34.17 3,039 +0.24(+0.71%)
Jun 18, 2024 34.01 34.06 33.88 33.93 3,984 +0.03(+0.09%)
Jun 17, 2024 33.20 33.90 33.20 33.90 1,662 +0.12(+0.36%)
Jun 14, 2024 33.55 33.81 33.55 33.78 771 -0.42(-1.23%)
Jun 13, 2024 33.90 34.65 33.90 34.20 4,994 -0.10(-0.29%)
Jun 12, 2024 33.12 34.30 32.90 34.30 2,254 +0.04(+0.12%)
Jun 11, 2024 33.75 34.26 31.95 34.26 3,357 +0.06(+0.17%)
Jun 10, 2024 33.78 34.22 33.78 34.20 1,935 +0.06(+0.18%)
Jun 07, 2024 33.62 34.29 33.62 34.14 1,700 -0.36(-1.04%)
Jun 06, 2024 33.99 34.50 33.99 34.50 1,730 +0.02(+0.06%)
Jun 05, 2024 33.89 34.52 33.89 34.48 3,442 +0.64(+1.89%)
Jun 04, 2024 34.10 34.35 33.84 33.84 2,559 -0.66(-1.91%)
Jun 03, 2024 33.75 34.58 33.75 34.50 3,942 +0.25(+0.73%)
May 31, 2024 33.73 34.25 33.58 34.25 7,266 -0.03(-0.09%)
May 30, 2024 33.79 34.28 33.65 34.28 2,235 +0.53(+1.57%)
May 29, 2024 33.30 34.15 33.30 33.75 2,583 -0.32(-0.94%)
May 28, 2024 33.77 34.14 33.77 34.07 939 -0.18(-0.52%)
May 24, 2024 33.28 34.25 33.20 34.25 5,272 +0.62(+1.84%)
May 23, 2024 32.89 33.88 32.89 33.63 1,859 -0.63(-1.83%)
May 22, 2024 33.70 34.26 33.44 34.26 5,383 +0.81(+2.41%)
May 21, 2024 33.94 33.94 33.36 33.45 3,044 -0.43(-1.27%)
May 20, 2024 33.77 34.40 33.77 33.88 2,741 -0.24(-0.70%)
May 17, 2024 34.00 34.12 34.00 34.12 1,272 -0.16(-0.47%)
May 16, 2024 33.90 34.50 33.90 34.28 3,417 +0.39(+1.15%)
May 15, 2024 33.48 33.89 32.90 33.89 8,792 +0.14(+0.41%)
May 14, 2024 32.85 33.75 32.81 33.75 3,530 +0.66(+1.99%)
May 13, 2024 32.79 33.21 32.71 33.09 4,712 +0.27(+0.82%)
May 10, 2024 33.15 33.15 32.78 32.82 2,239 -0.43(-1.29%)
May 09, 2024 32.28 33.25 32.20 33.25 6,509 +0.97(+3.00%)
May 08, 2024 31.87 32.34 31.79 32.29 4,709 +0.25(+0.78%)
May 07, 2024 32.36 32.36 31.31 32.04 5,579 -0.14(-0.43%)
May 06, 2024 32.06 32.51 31.91 32.18 1,653 -0.13(-0.42%)
May 03, 2024 31.65 32.31 31.03 32.31 3,943 +0.05(+0.17%)
May 02, 2024 32.36 32.41 32.21 32.26 1,674 +0.20(+0.62%)
May 01, 2024 32.13 32.41 32.06 32.06 5,035 -0.34(-1.05%)
Apr 30, 2024 32.06 32.40 32.06 32.40 2,852 +0.00(+0.00%)
Apr 29, 2024 32.21 32.40 32.10 32.40 3,202 +0.16(+0.50%)
Apr 26, 2024 32.12 32.29 31.91 32.24 4,734 -0.04(-0.12%)
Apr 25, 2024 32.32 32.41 32.21 32.27 2,032 -0.41(-1.26%)
Apr 24, 2024 32.81 32.81 32.48 32.68 1,649 +0.06(+0.18%)
Apr 23, 2024 31.97 32.79 31.97 32.62 2,840 +0.29(+0.89%)
Apr 22, 2024 32.26 32.65 32.26 32.34 4,576 +0.15(+0.46%)
Apr 19, 2024 32.20 32.43 32.19 32.19 1,149 -0.25(-0.77%)
Apr 18, 2024 31.93 32.44 31.93 32.44 3,184 +0.23(+0.71%)
Apr 17, 2024 32.39 32.39 31.89 32.21 4,040 +0.06(+0.19%)
Apr 16, 2024 31.93 32.46 31.91 32.15 4,613 +0.02(+0.06%)
Apr 15, 2024 32.04 32.39 32.04 32.13 1,290 -0.01(-0.03%)
Apr 12, 2024 31.75 32.14 31.75 32.14 3,072 +0.31(+0.97%)
Apr 11, 2024 32.19 32.79 31.83 31.83 3,205 -0.61(-1.88%)
Apr 10, 2024 32.58 32.64 32.28 32.44 1,384 +0.05(+0.15%)
Apr 09, 2024 32.58 32.58 32.39 32.39 3,349 +0.10(+0.31%)
Apr 08, 2024 31.99 32.42 31.96 32.29 4,811 -0.01(-0.03%)
Apr 05, 2024 31.64 32.37 31.64 32.30 2,274 +0.06(+0.19%)
Apr 04, 2024 31.46 32.24 31.46 32.24 1,083 +0.23(+0.72%)
Apr 03, 2024 32.26 32.41 31.51 32.01 5,268 -0.14(-0.43%)
Apr 02, 2024 31.92 32.48 31.92 32.15 1,840 -0.19(-0.59%)
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.