Skip to main content

Associated Capital Group, Inc. Common Stock (NY: AC )

34.88 -0.72 (-2.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 35.15 36.80 34.98 35.60 8,734 +0.50(+1.42%)
Mar 11, 2025 35.85 36.20 34.98 35.10 8,144 -0.30(-0.85%)
Mar 10, 2025 35.80 36.70 35.40 35.40 10,470 -0.98(-2.69%)
Mar 07, 2025 36.60 38.00 36.38 36.38 4,331 -0.11(-0.30%)
Mar 06, 2025 36.65 37.34 34.98 36.49 6,489 +0.04(+0.11%)
Mar 05, 2025 36.89 36.90 36.20 36.45 5,303 -0.28(-0.76%)
Mar 04, 2025 37.22 37.33 36.67 36.73 4,384 -0.23(-0.62%)
Mar 03, 2025 37.83 38.75 36.56 36.96 8,727 -0.30(-0.81%)
Feb 28, 2025 36.76 37.45 36.76 37.26 2,046 -0.06(-0.16%)
Feb 27, 2025 37.26 37.70 36.90 37.32 4,461 +0.12(+0.32%)
Feb 26, 2025 38.01 38.01 36.40 37.20 10,206 -0.07(-0.19%)
Feb 25, 2025 38.25 38.43 37.27 37.27 7,900 -0.52(-1.38%)
Feb 24, 2025 38.19 38.41 37.50 37.79 12,253 -0.27(-0.71%)
Feb 21, 2025 39.08 39.08 38.06 38.06 1,398 -0.54(-1.40%)
Feb 20, 2025 38.56 39.00 38.56 38.60 3,068 -0.30(-0.77%)
Feb 19, 2025 38.92 39.20 38.60 38.90 3,903 -0.53(-1.34%)
Feb 18, 2025 38.35 39.82 38.17 39.43 4,947 +0.21(+0.54%)
Feb 14, 2025 39.07 40.52 37.50 39.22 10,944 -0.72(-1.80%)
Feb 13, 2025 38.99 41.45 37.19 39.94 7,413 +2.35(+6.25%)
Feb 12, 2025 36.84 38.35 36.31 37.59 4,051 -0.11(-0.29%)
Feb 11, 2025 37.80 39.40 37.20 37.70 9,203 -0.65(-1.69%)
Feb 10, 2025 36.34 38.35 36.34 38.35 5,358 +1.90(+5.21%)
Feb 07, 2025 36.49 36.61 36.45 36.45 4,822 -0.39(-1.06%)
Feb 06, 2025 36.12 37.00 36.12 36.84 1,805 +0.34(+0.93%)
Feb 05, 2025 36.08 36.81 36.08 36.50 2,960 +0.55(+1.53%)
Feb 04, 2025 36.04 36.15 34.99 35.95 11,546 -0.08(-0.22%)
Feb 03, 2025 35.87 36.28 35.46 36.03 3,586 -0.54(-1.48%)
Jan 31, 2025 35.85 36.57 35.85 36.57 2,461 +0.31(+0.85%)
Jan 30, 2025 35.86 36.45 35.86 36.26 3,050 -0.06(-0.17%)
Jan 29, 2025 35.75 36.32 35.75 36.32 4,188 +0.20(+0.55%)
Jan 28, 2025 36.15 36.50 35.90 36.12 4,264 +0.27(+0.75%)
Jan 27, 2025 36.00 36.77 35.80 35.85 8,288 +0.10(+0.28%)
Jan 24, 2025 35.79 36.60 35.75 35.75 5,327 -0.19(-0.53%)
Jan 23, 2025 34.91 36.46 34.60 35.94 7,156 +1.16(+3.34%)
Jan 22, 2025 35.43 35.50 34.78 34.78 9,141 -0.75(-2.11%)
Jan 21, 2025 35.05 37.90 35.05 35.53 4,817 -0.65(-1.80%)
Jan 17, 2025 35.11 36.19 35.11 36.18 5,983 +0.92(+2.61%)
Jan 16, 2025 35.69 35.90 34.25 35.26 6,235 +0.02(+0.06%)
Jan 15, 2025 35.28 35.89 35.08 35.24 2,620 +0.74(+2.14%)
Jan 14, 2025 34.91 35.30 34.45 34.50 7,632 -0.41(-1.17%)
Jan 13, 2025 32.76 35.10 32.76 34.91 5,236 +0.57(+1.67%)
Jan 10, 2025 34.61 34.61 32.64 34.34 3,144 -0.86(-2.45%)
Jan 08, 2025 34.81 35.51 34.40 35.20 3,909 -0.15(-0.42%)
Jan 07, 2025 35.25 35.35 34.64 35.35 932 +0.03(+0.08%)
Jan 06, 2025 35.40 35.40 35.00 35.32 1,821 +0.14(+0.40%)
Jan 03, 2025 34.94 35.50 34.90 35.18 2,560 +0.20(+0.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.