NYSE - Delayed Quote USD

Associated Capital Group, Inc. (AC)

36.18

+0.92

+(2.61%)

At close: January 17 at 3:53:58 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	35.11	36.19	35.11	36.18	36.18	6,000
Jan 16, 2025	35.69	35.90	34.25	35.26	35.26	6,200
Jan 15, 2025	35.28	35.89	35.08	35.24	35.24	2,600
Jan 14, 2025	34.91	35.30	34.44	34.50	34.50	7,600
Jan 13, 2025	32.76	35.10	32.76	34.91	34.91	5,200
Jan 10, 2025	34.61	34.61	32.64	34.34	34.34	3,100
Jan 8, 2025	34.81	35.51	34.40	35.20	35.20	3,900
Jan 7, 2025	35.25	35.35	34.64	35.35	35.35	900
Jan 6, 2025	35.40	35.40	35.01	35.32	35.32	1,800
Jan 3, 2025	34.94	35.50	34.90	35.18	35.18	2,500
Jan 2, 2025	35.27	35.27	34.77	34.98	34.98	2,400
Dec 31, 2024	34.26	34.26	34.26	34.26	34.26	900
Dec 30, 2024	35.07	35.61	35.06	35.36	35.36	1,800
Dec 27, 2024	34.50	34.99	34.50	34.99	34.99	900
Dec 26, 2024	35.28	36.35	35.28	35.36	35.36	900
Dec 24, 2024	35.36	35.36	35.36	35.36	35.36	1,600
Dec 23, 2024	34.57	35.88	34.57	35.81	35.81	3,200
Dec 20, 2024	33.60	35.45	33.60	35.45	35.45	5,800
Dec 19, 2024	35.00	35.01	33.98	35.01	35.01	5,800
Dec 18, 2024	35.83	38.47	35.76	35.76	35.76	5,800
Dec 17, 2024	35.67	36.68	35.67	36.68	36.68	2,500
Dec 16, 2024	37.43	37.43	35.80	36.74	36.74	1,400
Dec 13, 2024	36.27	37.40	36.09	37.33	37.33	3,800
Dec 12, 2024	35.86	36.97	35.86	36.97	36.97	4,000
Dec 11, 2024	35.94	36.25	35.94	35.98	35.98	1,100
Dec 10, 2024	35.70	36.42	35.70	35.95	35.95	2,000
Dec 9, 2024	36.90	36.90	36.10	36.29	36.29	900
Dec 6, 2024	36.87	36.87	36.49	36.49	36.49	1,500
Dec 5, 2024	0.10 Dividend
Dec 5, 2024	34.26	36.64	34.26	36.17	36.17	8,500
Dec 4, 2024	34.98	35.50	33.60	35.22	35.12	15,700
Dec 3, 2024	35.67	36.81	35.12	35.12	35.02	8,000
Dec 2, 2024	35.84	36.65	35.84	36.01	35.91	4,800
Nov 29, 2024	36.04	36.65	35.79	36.29	36.19	5,800
Nov 27, 2024	37.76	37.76	36.12	36.19	36.09	9,500
Nov 26, 2024	35.96	37.50	35.80	37.50	37.39	20,300
Nov 25, 2024	36.70	36.70	35.87	36.25	36.15	4,200
Nov 22, 2024	36.38	36.60	36.36	36.42	36.32	5,000
Nov 21, 2024	35.55	37.35	35.55	36.63	36.53	34,000
Nov 20, 2024	36.99	37.15	35.05	36.33	36.23	17,600
Nov 19, 2024	36.45	37.42	36.45	36.54	36.44	2,800
Nov 18, 2024	37.01	37.05	36.51	36.51	36.41	1,700
Nov 15, 2024	37.15	37.15	36.63	36.68	36.58	1,900
Nov 14, 2024	36.33	37.05	36.33	36.97	36.87	4,300
Nov 13, 2024	37.05	37.05	36.47	36.47	36.37	1,100
Nov 12, 2024	36.06	37.38	36.06	36.19	36.09	2,700
Nov 11, 2024	35.95	36.52	35.95	36.39	36.29	1,500
Nov 8, 2024	36.75	38.50	36.32	36.32	36.22	3,000
Nov 7, 2024	36.72	37.30	36.60	36.60	36.50	2,900
Nov 6, 2024	35.99	36.49	35.19	36.49	36.39	1,300
Nov 5, 2024	35.80	36.30	35.60	35.60	35.50	3,100
Nov 4, 2024	35.46	35.98	35.46	35.55	35.45	8,400
Nov 1, 2024	35.28	36.46	34.15	36.00	35.90	5,300
Oct 31, 2024	35.44	35.79	35.44	35.79	35.69	1,900
Oct 30, 2024	35.92	35.94	35.41	35.80	35.70	7,000
Oct 29, 2024	35.90	36.49	35.66	35.88	35.78	3,800
Oct 28, 2024	35.69	36.60	35.69	36.09	35.99	6,200
Oct 25, 2024	35.98	36.21	35.65	35.99	35.89	6,500
Oct 24, 2024	35.59	36.37	35.39	36.37	36.26	3,700
Oct 23, 2024	35.65	36.40	34.28	35.44	35.34	28,500
Oct 22, 2024	38.50	38.50	36.40	36.40	36.30	9,500
Oct 21, 2024	2.00 Dividend
Oct 21, 2024	37.50	40.20	37.50	38.91	38.80	23,900
Oct 18, 2024	41.25	43.85	41.25	43.10	40.98	46,500
Oct 17, 2024	39.00	41.45	38.67	40.79	38.79	31,500
Oct 16, 2024	40.61	40.61	37.06	38.67	36.77	5,300
Oct 15, 2024	37.11	38.69	37.11	37.96	36.10	21,800
Oct 14, 2024	36.90	37.00	36.74	36.86	35.05	4,000
Oct 11, 2024	36.30	36.92	36.30	36.60	34.81	2,500
Oct 10, 2024	36.44	36.70	36.31	36.61	34.81	2,500
Oct 9, 2024	36.31	36.42	35.60	36.42	34.63	6,000
Oct 8, 2024	36.00	37.15	35.95	36.31	34.53	12,400
Oct 7, 2024	35.62	35.66	35.62	35.66	33.91	700
Oct 4, 2024	35.61	35.73	35.47	35.65	33.90	1,300
Oct 3, 2024	35.39	35.41	35.14	35.35	33.61	3,400
Oct 2, 2024	35.41	35.85	35.24	35.60	33.85	2,800
Oct 1, 2024	35.31	35.41	35.20	35.41	33.67	2,500
Sep 30, 2024	35.05	35.49	34.60	35.42	33.68	5,100
Sep 27, 2024	34.66	35.39	34.66	34.88	33.17	6,200
Sep 26, 2024	34.69	34.88	34.69	34.80	33.09	1,500
Sep 25, 2024	34.31	35.11	34.31	34.43	32.74	2,700
Sep 24, 2024	34.36	34.74	34.36	34.44	32.75	3,700
Sep 23, 2024	34.56	35.03	34.00	34.41	32.72	14,000
Sep 20, 2024	33.93	34.56	33.50	34.56	32.86	15,900
Sep 19, 2024	32.81	33.65	32.72	33.65	32.00	9,800
Sep 18, 2024	33.22	33.22	32.38	32.67	31.07	4,700
Sep 17, 2024	33.01	33.48	33.00	33.48	31.84	5,900
Sep 16, 2024	33.00	33.30	33.00	33.29	31.66	5,000
Sep 13, 2024	32.77	33.22	32.77	33.22	31.59	2,200
Sep 12, 2024	32.79	33.00	32.59	33.00	31.38	2,700
Sep 11, 2024	32.15	32.80	32.00	32.80	31.19	4,700
Sep 10, 2024	32.30	32.89	32.12	32.88	31.27	4,300
Sep 9, 2024	32.51	32.72	32.15	32.72	31.11	7,300
Sep 6, 2024	33.15	33.15	32.56	32.56	30.96	3,000
Sep 5, 2024	32.71	33.00	32.22	32.81	31.20	3,200
Sep 4, 2024	32.92	33.01	32.65	32.83	31.21	2,700
Sep 3, 2024	33.08	33.25	32.30	32.96	31.34	4,500
Aug 30, 2024	32.88	33.40	32.88	33.33	31.69	2,900
Aug 29, 2024	32.50	33.32	32.31	33.32	31.68	6,200
Aug 28, 2024	32.48	33.03	32.48	32.72	31.11	4,600
Aug 27, 2024	33.27	33.66	32.00	32.15	30.57	5,500
Aug 26, 2024	33.47	33.65	33.22	33.25	31.62	3,900
Aug 23, 2024	32.19	33.75	32.19	33.75	32.09	3,300
Aug 22, 2024	32.02	32.65	31.94	32.15	30.57	3,200
Aug 21, 2024	32.35	32.51	32.17	32.50	30.90	3,300
Aug 20, 2024	32.20	32.65	31.77	32.38	30.79	6,100
Aug 19, 2024	32.41	32.69	31.86	32.42	30.83	3,400
Aug 16, 2024	32.52	32.75	32.08	32.42	30.83	9,200
Aug 15, 2024	32.45	32.69	32.09	32.52	30.92	3,200
Aug 14, 2024	32.40	32.80	31.74	32.00	30.43	6,500
Aug 13, 2024	32.95	33.42	32.00	32.10	30.52	3,700
Aug 12, 2024	33.20	33.67	32.72	33.09	31.46	3,700
Aug 9, 2024	33.52	33.72	33.52	33.58	31.93	2,700
Aug 8, 2024	32.99	33.80	32.98	33.09	31.46	5,200
Aug 7, 2024	32.58	33.21	32.58	32.91	31.29	2,000
Aug 6, 2024	32.51	33.08	32.51	32.55	30.95	2,200
Aug 5, 2024	33.08	33.20	32.63	32.67	31.07	2,900
Aug 2, 2024	33.86	33.86	33.46	33.46	31.82	800
Aug 1, 2024	33.71	34.16	33.71	33.71	32.05	2,800
Jul 31, 2024	33.44	34.16	32.31	34.03	32.36	1,600
Jul 30, 2024	33.42	34.07	33.42	33.75	32.09	3,600
Jul 29, 2024	33.75	34.21	32.92	33.64	31.99	16,800
Jul 26, 2024	33.18	33.71	33.12	33.51	31.86	1,600
Jul 25, 2024	32.76	34.02	32.76	33.46	31.82	5,400
Jul 24, 2024	32.33	33.19	32.33	33.03	31.41	2,200
Jul 23, 2024	32.78	33.23	32.78	32.81	31.20	2,400
Jul 22, 2024	32.59	33.44	32.20	32.90	31.28	4,800
Jul 19, 2024	32.48	33.22	32.48	32.87	31.26	4,100
Jul 18, 2024	32.37	33.14	32.37	32.85	31.24	7,100
Jul 17, 2024	31.73	32.90	31.73	32.85	31.24	7,800
Jul 16, 2024	31.15	32.04	31.15	31.97	30.40	3,100
Jul 15, 2024	29.80	31.36	29.80	31.28	29.74	6,500
Jul 12, 2024	30.03	31.30	29.62	30.00	28.53	100,100
Jul 11, 2024	30.21	30.56	29.95	30.06	28.58	17,100
Jul 10, 2024	29.31	30.07	29.31	29.78	28.32	27,100
Jul 9, 2024	29.75	29.92	28.58	29.82	28.36	13,900
Jul 8, 2024	30.24	30.57	29.59	29.96	28.49	11,500
Jul 5, 2024	32.40	32.86	29.57	29.65	28.19	13,900
Jul 3, 2024	32.76	33.29	32.40	32.49	30.89	5,600
Jul 2, 2024	32.86	33.42	32.57	32.96	31.34	3,500
Jul 1, 2024	34.00	34.00	32.50	32.86	31.25	10,900
Jun 28, 2024	33.88	34.22	33.75	34.02	32.35	5,900
Jun 27, 2024	33.80	34.23	33.75	34.14	32.46	14,500
Jun 26, 2024	33.42	34.10	33.42	34.10	32.43	1,800
Jun 25, 2024	33.86	34.50	33.86	34.28	32.60	20,100
Jun 24, 2024	33.82	34.43	33.59	34.36	32.67	9,500
Jun 21, 2024	33.29	34.27	31.79	34.11	32.43	29,600
Jun 20, 2024	33.75	34.22	33.67	34.17	32.49	3,000
Jun 18, 2024	34.01	34.06	33.88	33.93	32.26	4,000
Jun 17, 2024	33.20	33.90	33.20	33.90	32.24	1,700
Jun 14, 2024	0.10 Dividend
Jun 14, 2024	33.55	33.81	33.55	33.78	32.12	800
Jun 13, 2024	34.00	34.75	34.00	34.30	32.52	5,000
Jun 12, 2024	33.22	34.40	33.00	34.40	32.62	2,200
Jun 11, 2024	33.85	34.36	32.04	34.36	32.58	3,300
Jun 10, 2024	33.88	34.32	33.88	34.30	32.52	1,900
Jun 7, 2024	33.72	34.39	33.72	34.24	32.46	1,700
Jun 6, 2024	34.09	34.60	34.09	34.60	32.80	1,700
Jun 5, 2024	33.99	34.62	33.99	34.58	32.79	3,400
Jun 4, 2024	34.20	34.45	33.94	33.94	32.18	2,600
Jun 3, 2024	33.85	34.68	33.85	34.60	32.80	3,900
May 31, 2024	33.83	34.35	33.68	34.35	32.57	7,200
May 30, 2024	33.89	34.38	33.75	34.38	32.60	2,200
May 29, 2024	33.40	34.25	33.40	33.85	32.09	2,600
May 28, 2024	33.87	34.24	33.87	34.17	32.40	900
May 24, 2024	33.38	34.35	33.30	34.35	32.57	5,300
May 23, 2024	32.99	33.98	32.99	33.73	31.98	1,900
May 22, 2024	33.80	34.36	33.54	34.36	32.58	5,400
May 21, 2024	34.04	34.04	33.46	33.55	31.81	3,000
May 20, 2024	33.87	34.50	33.87	33.98	32.22	2,700
May 17, 2024	34.10	34.22	34.10	34.22	32.44	1,300
May 16, 2024	34.00	34.60	34.00	34.38	32.60	3,400
May 15, 2024	33.58	33.99	33.00	33.99	32.23	8,800
May 14, 2024	32.95	33.85	32.90	33.85	32.09	3,500
May 13, 2024	32.89	33.31	32.81	33.19	31.47	4,700
May 10, 2024	33.25	33.25	32.88	32.92	31.21	2,200
May 9, 2024	32.37	33.35	32.29	33.35	31.62	6,500
May 8, 2024	31.96	32.43	31.88	32.38	30.70	4,700
May 7, 2024	32.45	32.45	31.40	32.13	30.46	5,600
May 6, 2024	32.15	32.60	32.00	32.27	30.60	1,600
May 3, 2024	31.75	32.40	31.12	32.40	30.72	3,900
May 2, 2024	32.45	32.50	32.30	32.35	30.67	1,700
May 1, 2024	32.22	32.50	32.15	32.15	30.48	5,000
Apr 30, 2024	32.15	32.49	32.15	32.49	30.80	2,800
Apr 29, 2024	32.30	32.49	32.19	32.49	30.80	3,200
Apr 26, 2024	32.21	32.38	32.00	32.33	30.65	4,700
Apr 25, 2024	32.41	32.50	32.30	32.37	30.69	2,000
Apr 24, 2024	32.91	32.91	32.58	32.78	31.08	1,600
Apr 23, 2024	32.06	32.89	32.06	32.72	31.02	2,800
Apr 22, 2024	32.35	32.75	32.35	32.43	30.75	4,600
Apr 19, 2024	32.29	32.52	32.28	32.28	30.61	1,100
Apr 18, 2024	32.02	32.53	32.02	32.53	30.84	3,200
Apr 17, 2024	32.48	32.48	31.98	32.30	30.62	4,000
Apr 16, 2024	32.02	32.55	32.00	32.24	30.57	4,600
Apr 15, 2024	32.13	32.48	32.13	32.22	30.55	1,300
Apr 12, 2024	31.84	32.23	31.84	32.23	30.56	3,100
Apr 11, 2024	32.28	32.89	31.92	31.92	30.26	3,200
Apr 10, 2024	32.68	32.74	32.37	32.53	30.84	1,400
Apr 9, 2024	32.68	32.68	32.48	32.48	30.79	3,300
Apr 8, 2024	32.08	32.51	32.05	32.38	30.70	4,800
Apr 5, 2024	31.73	32.46	31.73	32.39	30.71	2,300
Apr 4, 2024	31.55	32.33	31.55	32.33	30.65	1,100
Apr 3, 2024	32.35	32.50	31.60	32.10	30.43	5,300
Apr 2, 2024	32.01	32.57	32.01	32.24	30.57	1,800
Apr 1, 2024	32.49	32.89	32.43	32.43	30.75	3,600
Mar 28, 2024	32.63	32.71	32.50	32.71	31.01	2,000
Mar 27, 2024	32.42	32.61	31.32	32.61	30.92	7,500
Mar 26, 2024	32.90	32.90	31.87	32.00	30.34	25,500
Mar 25, 2024	32.82	33.12	32.66	32.88	31.17	27,600
Mar 22, 2024	32.80	33.20	32.50	32.81	31.11	9,600
Mar 21, 2024	33.44	33.69	33.33	33.63	31.89	6,700
Mar 20, 2024	32.99	33.77	32.99	33.77	32.02	6,500
Mar 19, 2024	33.28	33.65	33.20	33.21	31.49	5,500
Mar 18, 2024	33.35	34.05	33.33	33.33	31.60	3,900
Mar 15, 2024	33.47	33.98	33.09	33.98	32.22	8,400
Mar 14, 2024	33.35	33.55	33.00	33.29	31.56	15,200
Mar 13, 2024	33.20	33.55	33.20	33.38	31.65	7,600
Mar 12, 2024	33.39	33.62	32.53	33.47	31.73	6,000
Mar 11, 2024	33.20	33.71	33.16	33.71	31.96	6,300
Mar 8, 2024	33.15	33.59	33.10	33.44	31.71	6,200
Mar 7, 2024	33.20	33.56	33.20	33.56	31.82	4,800
Mar 6, 2024	33.06	33.46	32.89	33.24	31.52	9,100
Mar 5, 2024	33.57	33.60	32.99	33.18	31.46	6,800
Mar 4, 2024	33.27	34.24	33.02	33.48	31.74	7,500
Mar 1, 2024	33.41	33.56	33.10	33.30	31.57	4,000
Feb 29, 2024	33.10	33.50	33.07	33.50	31.76	4,300
Feb 28, 2024	33.40	33.47	32.99	33.13	31.41	4,100
Feb 27, 2024	32.72	33.40	32.72	33.40	31.67	4,900
Feb 26, 2024	32.94	33.24	32.94	32.99	31.28	4,100
Feb 23, 2024	33.07	33.22	33.07	33.22	31.50	1,700
Feb 22, 2024	32.96	33.44	32.95	33.18	31.46	6,300
Feb 21, 2024	32.68	33.21	32.68	32.95	31.24	5,200
Feb 20, 2024	32.92	33.34	32.51	32.95	31.24	5,600
Feb 16, 2024	32.89	33.21	32.72	33.07	31.35	7,300
Feb 15, 2024	32.95	33.45	32.76	32.76	31.06	4,600
Feb 14, 2024	33.00	33.40	32.90	33.40	31.67	4,700
Feb 13, 2024	33.47	33.47	32.57	32.88	31.17	5,000
Feb 12, 2024	33.00	33.50	33.00	33.26	31.53	2,500
Feb 9, 2024	33.18	33.96	32.79	33.17	31.45	3,400
Feb 8, 2024	33.16	33.39	32.54	32.76	31.06	6,500
Feb 7, 2024	32.09	33.14	32.09	32.71	31.01	5,900
Feb 6, 2024	33.15	33.40	32.45	32.45	30.77	7,500
Feb 5, 2024	33.80	33.82	32.96	32.96	31.25	6,600
Feb 2, 2024	33.55	34.00	33.55	33.86	32.10	5,000
Feb 1, 2024	33.62	34.23	33.52	33.66	31.91	4,200
Jan 31, 2024	33.86	34.29	33.75	34.01	32.25	4,100
Jan 30, 2024	34.00	34.44	33.91	34.44	32.65	2,800
Jan 29, 2024	34.89	34.89	34.38	34.38	32.60	1,800
Jan 26, 2024	33.75	34.79	33.75	34.50	32.71	2,000
Jan 25, 2024	33.82	34.39	33.82	34.39	32.61	3,200
Jan 24, 2024	34.57	34.57	34.32	34.32	32.54	3,100
Jan 23, 2024	34.65	35.14	34.10	34.15	32.38	5,100
Jan 22, 2024	34.08	34.68	34.08	34.67	32.87	5,900
Jan 19, 2024	34.06	34.30	33.86	34.25	32.47	7,400
Jan 18, 2024	34.01	34.34	33.92	34.28	32.50	7,500

KF The Korea Fund, Inc.

19.78

0.00%

SOR Source Capital

42.17

+1.05%

BOTZ39.SA Global X Funds

50.30

+1.31%

OOA.L Octopus AIM VCT Ord

48.80

-1.81%

NOM Nuveen Missouri Quality Municipal Income Fund

11.28

+1.08%

ENDI CrossingBridge Advisors, LLC

12.00

0.00%

DGS-PA.TO Dividend Growth Split Corp

10.61

+0.09%

GOAT.CN GOAT Industries Ltd.

0.3250

+12.07%

WEA Western Asset Premier Bond Fund

11.13

+0.82%

FCT First Trust Senior Floating Rate Income Fund II

10.32

-0.58%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Associated Capital Group, Inc. (AC)

Related Tickers