Associated Capital Group, Inc. (AC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

32.49

0.00

(0.00%)

At close: 04:00PM EDT

32.49

0.00

(0.00%)

After hours:

04:05PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	32.15	32.49	32.15	32.49	32.49	2,800
Apr 29, 2024	32.30	32.49	32.19	32.49	32.49	3,200
Apr 26, 2024	32.21	32.38	32.00	32.33	32.33	4,700
Apr 25, 2024	32.41	32.50	32.30	32.37	32.37	2,000
Apr 24, 2024	32.91	32.91	32.58	32.78	32.78	1,600
Apr 23, 2024	32.06	32.89	32.06	32.72	32.72	2,800
Apr 22, 2024	32.35	32.75	32.35	32.43	32.43	4,600
Apr 19, 2024	32.29	32.52	32.28	32.28	32.28	1,100
Apr 18, 2024	32.02	32.53	32.02	32.53	32.53	3,200
Apr 17, 2024	32.48	32.48	31.98	32.30	32.30	4,000
Apr 16, 2024	32.02	32.55	32.00	32.24	32.24	4,600
Apr 15, 2024	32.13	32.48	32.13	32.22	32.22	1,300
Apr 12, 2024	31.84	32.23	31.84	32.23	32.23	3,100
Apr 11, 2024	32.28	32.89	31.92	31.92	31.92	3,200
Apr 10, 2024	32.68	32.74	32.37	32.53	32.53	1,400
Apr 09, 2024	32.68	32.68	32.48	32.48	32.48	3,300
Apr 08, 2024	32.08	32.51	32.05	32.38	32.38	4,800
Apr 05, 2024	31.73	32.46	31.73	32.39	32.39	2,300
Apr 04, 2024	31.55	32.33	31.55	32.33	32.33	1,100
Apr 03, 2024	32.35	32.50	31.60	32.10	32.10	5,300
Apr 02, 2024	32.01	32.57	32.01	32.24	32.24	1,800
Apr 01, 2024	32.49	32.89	32.43	32.43	32.43	3,600
Mar 28, 2024	32.63	32.71	32.50	32.71	32.71	2,000
Mar 27, 2024	32.42	32.61	31.32	32.61	32.61	7,500
Mar 26, 2024	32.90	32.90	31.87	32.00	32.00	25,500
Mar 25, 2024	32.82	33.12	32.66	32.88	32.88	27,600
Mar 22, 2024	32.80	33.20	32.50	32.81	32.81	9,600
Mar 21, 2024	33.44	33.69	33.33	33.63	33.63	6,700
Mar 20, 2024	32.99	33.77	32.99	33.77	33.77	6,500
Mar 19, 2024	33.28	33.65	33.20	33.21	33.21	5,500
Mar 18, 2024	33.35	34.05	33.33	33.33	33.33	3,900
Mar 15, 2024	33.47	33.98	33.09	33.98	33.98	8,400
Mar 14, 2024	33.35	33.55	33.00	33.29	33.29	15,200
Mar 13, 2024	33.20	33.55	33.20	33.38	33.38	7,600
Mar 12, 2024	33.39	33.62	32.53	33.47	33.47	6,000
Mar 11, 2024	33.20	33.71	33.16	33.71	33.71	6,300
Mar 08, 2024	33.15	33.59	33.10	33.44	33.44	6,200
Mar 07, 2024	33.20	33.56	33.20	33.56	33.56	4,800
Mar 06, 2024	33.06	33.46	32.89	33.24	33.24	9,100
Mar 05, 2024	33.57	33.60	32.99	33.18	33.18	6,800
Mar 04, 2024	33.27	34.24	33.02	33.48	33.48	7,500
Mar 01, 2024	33.41	33.56	33.10	33.30	33.30	4,000
Feb 29, 2024	33.10	33.50	33.07	33.50	33.50	4,300
Feb 28, 2024	33.40	33.47	32.99	33.13	33.13	4,100
Feb 27, 2024	32.72	33.40	32.72	33.40	33.40	4,900
Feb 26, 2024	32.94	33.24	32.94	32.99	32.99	4,100
Feb 23, 2024	33.07	33.22	33.07	33.22	33.22	1,700
Feb 22, 2024	32.96	33.44	32.95	33.18	33.18	6,300
Feb 21, 2024	32.68	33.21	32.68	32.95	32.95	5,200
Feb 20, 2024	32.92	33.34	32.51	32.95	32.95	5,600
Feb 16, 2024	32.89	33.21	32.72	33.07	33.07	7,300
Feb 15, 2024	32.95	33.45	32.76	32.76	32.76	4,600
Feb 14, 2024	33.00	33.40	32.90	33.40	33.40	4,700
Feb 13, 2024	33.47	33.47	32.57	32.88	32.88	5,000
Feb 12, 2024	33.00	33.50	33.00	33.26	33.26	2,500
Feb 09, 2024	33.18	33.96	32.79	33.17	33.17	3,400
Feb 08, 2024	33.16	33.39	32.54	32.76	32.76	6,500
Feb 07, 2024	32.09	33.14	32.09	32.71	32.71	5,900
Feb 06, 2024	33.15	33.40	32.45	32.45	32.45	7,500
Feb 05, 2024	33.80	33.82	32.96	32.96	32.96	6,600
Feb 02, 2024	33.55	34.00	33.55	33.86	33.86	5,000
Feb 01, 2024	33.62	34.23	33.52	33.66	33.66	4,200
Jan 31, 2024	33.86	34.29	33.75	34.01	34.01	4,100
Jan 30, 2024	34.00	34.44	33.91	34.44	34.44	2,800
Jan 29, 2024	34.89	34.89	34.38	34.38	34.38	1,800
Jan 26, 2024	33.75	34.79	33.75	34.50	34.50	2,000
Jan 25, 2024	33.82	34.39	33.82	34.39	34.39	3,200
Jan 24, 2024	34.57	34.57	34.32	34.32	34.32	3,100
Jan 23, 2024	34.65	35.14	34.10	34.15	34.15	5,100
Jan 22, 2024	34.08	34.68	34.08	34.67	34.67	5,900
Jan 19, 2024	34.06	34.30	33.86	34.25	34.25	7,400
Jan 18, 2024	34.01	34.34	33.92	34.28	34.28	7,500
Jan 17, 2024	34.10	34.24	34.10	34.10	34.10	2,600
Jan 16, 2024	34.06	34.16	34.06	34.16	34.16	1,100
Jan 12, 2024	34.30	34.32	34.30	34.31	34.31	1,600
Jan 11, 2024	34.35	34.40	33.80	34.05	34.05	11,100
Jan 10, 2024	33.85	34.72	33.85	34.34	34.34	4,500
Jan 09, 2024	34.10	34.15	33.80	33.89	33.89	2,100
Jan 08, 2024	34.50	34.50	33.58	33.99	33.99	5,200
Jan 05, 2024	33.96	35.15	33.96	34.40	34.40	6,100
Jan 04, 2024	35.59	35.64	34.93	34.93	34.93	2,000
Jan 03, 2024	35.41	35.59	34.85	35.23	35.23	5,900
Jan 02, 2024	35.32	35.75	34.87	35.00	35.00	3,000
Dec 29, 2023	35.50	35.73	35.05	35.71	35.71	3,600
Dec 28, 2023	33.87	35.77	33.87	35.71	35.71	5,400
Dec 27, 2023	35.84	35.86	34.40	35.30	35.30	10,100
Dec 26, 2023	36.20	36.60	34.97	35.76	35.76	5,200
Dec 22, 2023	36.65	36.65	35.95	36.23	36.23	2,700
Dec 21, 2023	36.72	36.72	35.92	36.30	36.30	4,300
Dec 20, 2023	36.26	36.63	36.13	36.50	36.50	4,300
Dec 19, 2023	35.15	36.50	35.15	35.96	35.96	5,900
Dec 18, 2023	35.21	35.71	35.00	35.22	35.22	4,900
Dec 15, 2023	34.64	35.04	34.46	35.02	35.02	8,000
Dec 14, 2023	34.89	36.05	34.85	34.85	34.85	5,200
Dec 13, 2023	34.62	35.53	34.35	34.61	34.61	9,200
Dec 12, 2023	34.10	34.79	34.10	34.28	34.28	5,800
Dec 11, 2023	33.55	34.40	33.55	34.30	34.30	3,500
Dec 08, 2023	33.94	34.22	33.87	34.22	34.22	1,700
Dec 07, 2023	33.35	33.63	33.33	33.60	33.60	6,000
Dec 06, 2023	33.32	33.58	33.13	33.49	33.49	5,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7262+0.0001(+0.02%)

CRUDE OIL81.05-0.88(-1.07%)

Bitcoin CAD80,187.74-7,114.79(-8.15%)

Associated Capital Group, Inc. (AC)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7262
+0.0001(+0.02%)

CRUDE OIL
81.05
-0.88(-1.07%)

Bitcoin CAD
80,187.74
-7,114.79(-8.15%)