U.S. Markets closed

Associated Capital Group, Inc. (AC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.25-0.18 (-0.47%)
At close: 4:00PM EST

38.25 -0.00 (-0.01%)
After hours: 4:18PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202037.9438.2536.4038.2538.259,589
Nov 30, 20200.1 Dividend
Nov 27, 202037.9338.5337.4538.5338.433,800
Nov 25, 202037.9738.9537.0437.5337.433,700
Nov 24, 202036.8538.9836.8538.4238.329,300
Nov 23, 202037.2437.3736.6336.6336.534,000
Nov 20, 202036.0537.8135.7737.8137.715,700
Nov 19, 202036.0636.9036.0536.4836.394,200
Nov 18, 202038.0138.0135.7735.8335.748,600
Nov 17, 202036.1837.9336.1837.9337.835,200
Nov 16, 202035.3636.4535.3636.4336.346,300
Nov 13, 202036.9537.3034.7034.7034.6111,900
Nov 12, 202037.5737.9835.9536.9136.818,200
Nov 11, 202037.5738.3137.1838.0637.9612,800
Nov 10, 202037.3338.9437.3337.6537.5511,100
Nov 09, 202036.3639.1736.3636.8336.7311,000
Nov 06, 202035.0435.3333.9935.2835.196,000
Nov 05, 202034.2035.3533.8835.3435.257,600
Nov 04, 202033.3934.1732.9034.1734.087,300
Nov 03, 202032.8733.9932.8733.2233.1314,800
Nov 02, 202032.3133.1332.2232.2532.177,300
Oct 30, 202032.2332.6732.1032.1032.024,300
Oct 29, 202032.4732.7631.5532.0231.9418,500
Oct 28, 202033.2733.8831.6332.7132.6321,200
Oct 27, 202034.1234.4833.8034.0033.9111,900
Oct 26, 202034.7334.7533.8034.5034.418,900
Oct 23, 202034.7735.1034.5134.8934.808,000
Oct 22, 202035.0835.3034.1834.7034.617,100
Oct 21, 202034.9734.9834.5034.9534.865,000
Oct 20, 202034.7735.2734.5735.1535.065,500
Oct 19, 202034.5035.0034.2934.7734.683,300
Oct 16, 202035.0135.2534.8434.9434.854,000
Oct 15, 202034.6835.0434.4535.0434.9512,000
Oct 14, 202034.7135.4034.2535.3535.2611,700
Oct 13, 202035.4035.4034.2134.2134.127,900
Oct 12, 202035.3135.5834.9535.3735.287,000
Oct 09, 202034.6035.3234.3134.5234.436,700
Oct 08, 202033.8635.2533.8634.1134.0210,400
Oct 07, 202033.1034.4733.1033.5133.428,500
Oct 06, 202035.9036.0133.0733.0732.9818,200
Oct 05, 202036.2336.5135.5135.7635.676,100
Oct 02, 202035.2036.1834.3936.1836.0912,700
Oct 01, 202035.9636.5835.3835.3835.297,500
Sep 30, 202036.0636.7235.9036.1336.0410,600
Sep 29, 202036.5936.7636.3136.5836.498,700
Sep 28, 202036.1837.3035.9036.8936.7917,100
Sep 25, 202034.9636.1034.9535.6335.5411,900
Sep 24, 202037.4737.4733.9034.8234.7331,100
Sep 23, 202036.0436.5735.5235.9335.8410,100
Sep 22, 202036.8136.8135.8835.9535.868,700
Sep 21, 202036.5136.8735.9036.2536.1612,600
Sep 18, 202037.2937.5336.6337.3037.2019,500
Sep 17, 202036.4437.3936.4437.3637.265,800
Sep 16, 202037.1237.2936.9236.9536.856,600
Sep 15, 202036.8337.0136.5836.8536.756,200
Sep 14, 202036.5937.3136.2836.3936.306,400
Sep 11, 202036.7236.7336.0536.0535.969,400
Sep 10, 202037.3037.9736.1436.2236.1318,200
Sep 09, 202037.7538.0037.1637.1637.0614,100
Sep 08, 202038.1738.1737.3437.5037.409,300
Sep 04, 202039.4540.0138.5638.5638.4616,400
Sep 03, 202038.8939.5838.8939.3139.2112,800
Sep 02, 202038.9539.7838.0739.1939.0919,100
Sep 01, 202038.8339.3038.5938.9738.8713,700
Aug 31, 202038.7039.3038.1738.6538.5518,900
Aug 28, 202038.8239.7038.2838.8838.7816,400
Aug 27, 202038.9139.1238.3138.3138.2116,700
Aug 26, 202038.5038.8938.1538.5138.4112,900
Aug 25, 202038.5638.6738.3138.4038.3012,500
Aug 24, 202038.2438.7938.0038.0037.909,700
Aug 21, 202038.5238.6737.7938.0137.9111,300
Aug 20, 202037.7038.7137.7038.6638.569,400
Aug 19, 202038.5738.6237.8037.8637.7618,300
Aug 18, 202038.5939.0237.9838.2238.128,300
Aug 17, 202037.7038.7137.3138.3638.2624,200
Aug 14, 202039.5339.5337.4437.8937.7934,900
Aug 13, 202039.4139.7538.1038.7838.6833,600
Aug 12, 202040.5540.7039.1939.4839.3813,800
Aug 11, 202040.2140.9039.6739.9339.8324,400
Aug 10, 202041.3642.2639.7639.7639.6637,000
Aug 07, 202040.0441.2139.9941.0740.9625,700
Aug 06, 202040.2740.8839.7040.1640.0631,300
Aug 05, 202040.2040.7839.7940.1640.0610,800
Aug 04, 202040.0340.7539.7440.2640.1614,200
Aug 03, 202040.0940.9339.9940.1740.0714,200
Jul 31, 202039.6640.4439.3340.4440.3413,900
Jul 30, 202039.7440.4639.1939.3839.2813,000
Jul 29, 202038.2441.0138.0240.2740.1714,200
Jul 29, 20201005:1000 Stock Split
Jul 28, 202041.2241.2237.9437.9437.847,200
Jul 27, 202041.6042.1740.9541.2341.1311,000
Jul 24, 202038.1441.8937.8041.6441.5334,800
Jul 23, 202038.5439.0437.7738.5138.4128,500
Jul 22, 202038.0639.1138.0638.5338.4328,100
Jul 21, 202039.1339.1338.3939.1139.0125,600
Jul 20, 202037.7238.1937.2138.0037.9016,600
Jul 17, 202037.2438.2436.9837.5737.4738,200
Jul 16, 202038.3039.3436.9936.9936.8930,800
Jul 15, 202037.7739.9937.7739.2739.1739,600
Jul 14, 202037.4138.1336.9237.2337.1412,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...