NYSE - Delayed Quote USD

Associated Capital Group, Inc. (AC)

32.78 +0.06 (+0.18%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 32.68 32.68 32.48 32.48 32.48 3,300
Apr 8, 2024 32.08 32.51 32.05 32.38 32.38 4,800
Apr 5, 2024 31.73 32.46 31.73 32.39 32.39 2,300
Apr 4, 2024 31.55 32.33 31.55 32.33 32.33 1,100
Apr 3, 2024 32.35 32.50 31.60 32.10 32.10 5,300
Apr 2, 2024 32.01 32.57 32.01 32.24 32.24 1,800
Apr 1, 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 8, 2024 33.15 33.59 33.10 33.44 33.44 6,200
Mar 7, 2024 33.20 33.56 33.20 33.56 33.56 4,800
Mar 6, 2024 33.06 33.46 32.89 33.24 33.24 9,100
Mar 5, 2024 33.57 33.60 32.99 33.18 33.18 6,800
Mar 4, 2024 33.27 34.24 33.02 33.48 33.48 7,500
Mar 1, 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 9, 2024 33.18 33.96 32.79 33.17 33.17 3,400
Feb 8, 2024 33.16 33.39 32.54 32.76 32.76 6,500
Feb 7, 2024 32.09 33.14 32.09 32.71 32.71 5,900
Feb 6, 2024 33.15 33.40 32.45 32.45 32.45 7,500
Feb 5, 2024 33.80 33.82 32.96 32.96 32.96 6,600
Feb 2, 2024 33.55 34.00 33.55 33.86 33.86 5,000
Feb 1, 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 9, 2024 34.10 34.15 33.80 33.89 33.89 2,100
Jan 8, 2024 34.50 34.50 33.58 33.99 33.99 5,200
Jan 5, 2024 33.96 35.15 33.96 34.40 34.40 6,100
Jan 4, 2024 35.59 35.64 34.93 34.93 34.93 2,000
Jan 3, 2024 35.41 35.59 34.85 35.23 35.23 5,900
Jan 2, 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 8, 2023 33.94 34.22 33.87 34.22 34.22 1,700
Dec 7, 2023 33.35 33.63 33.33 33.60 33.60 6,000
Dec 6, 2023 33.32 33.58 33.13 33.49 33.49 5,300
Dec 5, 2023 34.58 35.54 33.62 33.65 33.65 19,600
Dec 4, 2023 33.32 33.68 33.02 33.41 33.41 34,800
Dec 1, 2023 33.44 33.64 33.40 33.64 33.64 3,100
Nov 30, 2023 0.10 Dividend
Nov 30, 2023 33.49 33.62 33.26 33.62 33.62 7,500
Nov 29, 2023 33.15 33.59 33.15 33.59 33.49 1,800
Nov 28, 2023 33.35 33.51 33.20 33.42 33.32 4,700
Nov 27, 2023 33.40 33.80 33.31 33.31 33.21 11,600
Nov 24, 2023 33.55 33.80 33.25 33.43 33.33 5,900
Nov 22, 2023 33.07 33.59 33.03 33.54 33.44 8,900
Nov 21, 2023 33.26 33.65 33.19 33.65 33.55 5,900
Nov 20, 2023 33.61 33.75 33.02 33.53 33.43 4,300
Nov 17, 2023 32.94 33.50 32.94 33.35 33.25 5,900
Nov 16, 2023 33.11 33.11 32.63 33.10 33.00 5,000
Nov 15, 2023 33.73 33.73 33.52 33.52 33.42 2,300
Nov 14, 2023 32.81 33.35 32.56 33.33 33.23 3,800
Nov 13, 2023 33.58 33.65 32.81 32.81 32.71 2,200
Nov 10, 2023 33.22 33.80 33.22 33.60 33.50 5,400
Nov 9, 2023 33.03 33.66 32.00 33.66 33.56 9,800
Nov 8, 2023 33.55 33.97 32.97 33.35 33.25 6,700
Nov 7, 2023 34.01 34.92 33.62 33.72 33.62 4,800
Nov 6, 2023 33.90 34.35 33.68 33.68 33.58 3,900
Nov 3, 2023 34.53 34.53 34.08 34.21 34.11 2,300
Nov 2, 2023 34.39 34.59 33.80 34.09 33.99 5,100
Nov 1, 2023 33.89 34.05 33.45 34.05 33.95 7,200
Oct 31, 2023 33.80 35.31 33.55 33.64 33.54 2,800
Oct 30, 2023 33.26 33.87 33.17 33.52 33.42 3,600
Oct 27, 2023 33.61 33.72 33.39 33.69 33.59 5,800
Oct 26, 2023 33.94 34.01 33.64 33.64 33.54 2,700
Oct 25, 2023 33.71 34.18 33.71 33.79 33.69 8,000
Oct 24, 2023 33.79 34.21 33.50 33.68 33.58 9,500
Oct 23, 2023 33.82 33.88 33.50 33.74 33.64 5,800
Oct 20, 2023 33.49 34.00 33.49 33.94 33.84 4,300
Oct 19, 2023 34.05 34.14 33.82 33.93 33.83 4,200
Oct 18, 2023 34.51 34.51 33.88 34.10 34.00 7,000
Oct 17, 2023 34.37 34.88 33.99 34.20 34.10 6,100
Oct 16, 2023 34.50 34.56 34.11 34.11 34.01 4,100
Oct 13, 2023 34.10 34.67 34.10 34.27 34.17 2,000
Oct 12, 2023 34.60 34.71 33.98 34.57 34.47 7,200
Oct 11, 2023 34.78 35.34 34.38 34.43 34.33 9,000
Oct 10, 2023 34.31 35.08 34.03 34.43 34.33 9,600
Oct 9, 2023 34.65 34.99 34.01 34.87 34.77 9,600
Oct 6, 2023 35.30 35.30 34.56 34.70 34.60 9,400
Oct 5, 2023 35.20 35.64 35.13 35.15 35.05 7,500
Oct 4, 2023 35.50 36.04 35.30 35.44 35.33 10,200
Oct 3, 2023 36.14 36.58 35.00 35.10 35.00 22,300
Oct 2, 2023 36.40 36.44 36.25 36.28 36.17 3,600
Sep 29, 2023 36.51 36.51 36.20 36.50 36.39 4,600
Sep 28, 2023 36.38 36.83 36.10 36.30 36.19 7,900
Sep 27, 2023 35.71 36.29 35.71 36.00 35.89 11,300
Sep 26, 2023 36.54 36.57 36.07 36.10 35.99 7,700
Sep 25, 2023 36.59 36.98 36.26 36.26 36.15 13,600
Sep 22, 2023 36.50 36.95 36.50 36.55 36.44 6,100
Sep 21, 2023 36.70 37.21 36.23 36.23 36.12 11,400
Sep 20, 2023 36.77 37.25 36.17 36.88 36.77 17,100
Sep 19, 2023 37.27 37.40 36.66 36.66 36.55 9,800
Sep 18, 2023 36.55 37.38 36.40 36.88 36.77 21,900
Sep 15, 2023 37.00 37.10 36.40 36.40 36.29 14,500
Sep 14, 2023 36.99 37.45 36.80 36.80 36.69 12,700
Sep 13, 2023 36.93 37.45 36.74 36.83 36.72 11,700
Sep 12, 2023 37.25 37.80 36.84 37.02 36.91 14,200
Sep 11, 2023 36.97 37.59 36.92 37.15 37.04 10,400
Sep 8, 2023 36.32 37.31 36.32 37.13 37.02 12,700
Sep 7, 2023 36.80 36.80 36.20 36.40 36.29 7,300
Sep 6, 2023 36.60 36.95 36.47 36.47 36.36 6,100
Sep 5, 2023 36.51 36.73 36.10 36.49 36.38 12,200
Sep 1, 2023 36.50 37.73 35.67 36.67 36.56 9,000
Aug 31, 2023 37.40 37.88 36.44 36.44 36.33 11,400
Aug 30, 2023 37.71 37.81 37.22 37.22 37.11 5,200
Aug 29, 2023 37.28 38.64 36.53 37.69 37.58 12,700
Aug 28, 2023 37.31 37.60 36.75 37.09 36.98 10,900
Aug 25, 2023 37.01 37.30 36.30 36.60 36.49 19,700
Aug 24, 2023 37.10 37.64 36.48 36.79 36.68 7,800
Aug 23, 2023 37.70 38.01 36.78 36.82 36.71 17,400
Aug 22, 2023 36.53 37.60 36.53 37.55 37.44 7,900
Aug 21, 2023 35.47 36.94 35.47 36.35 36.24 11,000
Aug 18, 2023 36.30 36.30 35.44 35.50 35.39 19,600
Aug 17, 2023 36.42 36.70 34.49 36.00 35.89 19,700
Aug 16, 2023 36.35 36.75 36.11 36.12 36.01 5,800
Aug 15, 2023 36.70 36.70 35.94 36.11 36.00 12,600
Aug 14, 2023 37.25 37.25 35.11 36.50 36.39 14,000
Aug 11, 2023 36.89 37.20 36.68 36.96 36.85 17,600
Aug 10, 2023 36.70 37.40 36.58 36.61 36.50 10,300
Aug 9, 2023 36.50 37.02 36.45 36.60 36.49 7,200
Aug 8, 2023 36.63 37.30 36.37 36.65 36.54 6,300
Aug 7, 2023 36.52 37.36 36.52 37.05 36.94 3,800
Aug 4, 2023 36.72 37.00 36.45 36.76 36.65 14,100
Aug 3, 2023 36.80 37.20 36.80 36.90 36.79 4,600
Aug 2, 2023 37.46 37.62 36.60 37.00 36.89 10,500
Aug 1, 2023 36.95 37.51 36.95 37.14 37.03 6,600
Jul 31, 2023 36.71 37.44 36.71 37.05 36.94 13,300
Jul 28, 2023 37.21 38.10 36.68 37.00 36.89 16,600
Jul 27, 2023 36.72 37.47 36.72 36.97 36.86 2,700
Jul 26, 2023 37.44 37.44 36.37 36.85 36.74 5,000
Jul 25, 2023 36.63 37.54 36.63 37.19 37.08 3,200
Jul 24, 2023 36.51 37.04 36.30 36.80 36.69 6,200
Jul 21, 2023 36.26 38.00 36.23 36.23 36.12 22,700
Jul 20, 2023 36.62 36.70 36.56 36.58 36.47 4,000
Jul 19, 2023 36.54 37.02 36.54 36.66 36.55 6,600
Jul 18, 2023 36.35 36.50 36.35 36.35 36.24 1,800
Jul 17, 2023 36.60 36.60 36.15 36.18 36.07 3,700
Jul 14, 2023 36.20 37.26 35.84 36.30 36.19 13,600
Jul 13, 2023 35.11 36.79 35.11 36.01 35.90 2,300
Jul 12, 2023 35.74 36.27 35.74 36.27 36.16 3,100
Jul 11, 2023 33.72 35.59 33.72 35.59 35.48 5,300
Jul 10, 2023 34.86 35.05 34.75 34.75 34.65 6,400
Jul 7, 2023 34.79 35.19 34.49 34.89 34.79 5,200
Jul 6, 2023 34.51 35.02 34.40 34.66 34.56 14,600
Jul 5, 2023 35.06 35.06 34.37 34.37 34.27 9,500
Jul 3, 2023 35.61 35.61 35.07 35.39 35.28 1,600
Jun 30, 2023 35.47 35.75 35.36 35.40 35.29 6,100
Jun 29, 2023 35.39 35.55 35.19 35.19 35.09 3,100
Jun 28, 2023 35.13 35.50 35.08 35.08 34.98 9,300
Jun 27, 2023 34.54 35.37 34.44 35.20 35.10 11,100
Jun 26, 2023 35.01 35.22 34.38 34.52 34.42 20,600
Jun 23, 2023 34.59 35.31 34.50 35.01 34.91 341,500
Jun 22, 2023 34.89 35.00 34.66 34.66 34.56 11,200
Jun 21, 2023 35.38 35.50 34.66 35.01 34.91 19,600
Jun 20, 2023 35.78 36.20 35.06 35.06 34.96 13,000
Jun 16, 2023 35.91 36.21 35.56 35.68 35.57 16,500
Jun 15, 2023 35.52 35.76 35.52 35.54 35.43 7,100
Jun 14, 2023 0.10 Dividend
Jun 14, 2023 35.58 36.06 35.54 35.64 35.53 12,500
Jun 13, 2023 35.46 36.67 35.24 35.68 35.47 10,800
Jun 12, 2023 35.66 35.94 35.23 35.24 35.04 13,500
Jun 9, 2023 36.23 36.31 35.62 35.62 35.41 7,000
Jun 8, 2023 36.27 36.45 36.16 36.23 36.02 12,200
Jun 7, 2023 36.69 36.69 36.22 36.22 36.01 8,600
Jun 6, 2023 36.45 36.56 36.04 36.50 36.29 11,900
Jun 5, 2023 36.71 36.71 36.22 36.22 36.01 10,600
Jun 2, 2023 36.84 36.94 36.37 36.76 36.55 5,600
Jun 1, 2023 36.87 37.49 36.36 36.52 36.31 10,800
May 31, 2023 39.41 39.46 36.74 36.96 36.75 18,100
May 30, 2023 40.11 40.11 39.61 39.61 39.38 8,500
May 26, 2023 39.65 40.25 39.65 40.09 39.86 7,400
May 25, 2023 39.34 39.99 39.25 39.75 39.52 5,900
May 24, 2023 39.42 40.19 38.66 39.70 39.47 10,400
May 23, 2023 38.91 40.00 38.07 39.99 39.76 8,600
May 22, 2023 39.68 39.68 38.88 39.25 39.02 10,600
May 19, 2023 38.57 40.55 37.80 39.75 39.52 8,300
May 18, 2023 37.77 39.15 37.77 38.60 38.38 5,400
May 17, 2023 37.05 37.96 37.05 37.32 37.10 8,000
May 16, 2023 37.03 37.21 36.25 36.55 36.34 5,000
May 15, 2023 37.03 37.07 36.97 36.98 36.77 3,300
May 12, 2023 36.50 37.08 36.50 36.65 36.44 4,100
May 11, 2023 36.68 37.10 36.62 36.67 36.46 3,800
May 10, 2023 36.80 37.00 36.35 36.50 36.29 14,700
May 9, 2023 36.76 37.35 36.74 36.85 36.64 11,700
May 8, 2023 36.69 37.13 36.53 36.53 36.32 11,600
May 5, 2023 36.85 37.30 36.75 36.75 36.54 4,400
May 4, 2023 35.90 37.49 35.90 37.49 37.27 12,900
May 3, 2023 37.39 37.39 36.38 36.38 36.17 7,000
May 2, 2023 36.95 37.19 36.63 37.19 36.98 3,200
May 1, 2023 37.55 38.33 37.34 37.36 37.14 5,700
Apr 28, 2023 37.35 38.00 37.33 37.33 37.11 5,100
Apr 27, 2023 37.51 37.80 37.25 37.80 37.58 2,700
Apr 26, 2023 38.15 38.15 37.11 37.50 37.28 8,800
Apr 25, 2023 36.57 37.97 36.57 37.15 36.94 4,100

Related Tickers

SEC.TO Senvest Capital Inc.
285.00
0.00%
 
ENDI CrossingBridge Advisors, LLC
6.42
0.00%
 
SAMG Silvercrest Asset Management Group Inc.
14.75
-0.14%
 
DHIL Diamond Hill Investment Group, Inc.
151.70
+0.22%
 
PHLL.L Petershill Partners PLC
205.41
-0.05%
 
NOAH Noah Holdings Limited
12.19
+0.41%
 
VINP Vinci Partners Investments Ltd.
10.55
+1.83%
 
FSD First Trust High Income Long/Short Fund
11.57
-0.43%
 
RMCO Royalty Management Holding Corporation
0.9450
-1.56%
 
AMG Affiliated Managers Group, Inc.
162.07
+0.37%