Associated Capital Group Inc (NY: AC )

32.71 +0.10 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 34.64 35.22 34.64 35.16 10,366 +0.04(+0.11%)
Apr 29, 2021 34.73 35.12 34.69 35.12 16,467 +0.62(+1.80%)
Apr 28, 2021 34.58 35.10 34.44 34.50 11,859 +0.21(+0.60%)
Apr 27, 2021 34.70 34.98 34.29 34.29 15,814 -0.27(-0.77%)
Apr 26, 2021 34.53 35.18 34.41 34.56 8,094 +0.30(+0.86%)
Apr 23, 2021 33.98 34.98 33.91 34.26 10,264 +0.63(+1.87%)
Apr 22, 2021 33.63 34.07 33.21 33.63 10,362 +0.22(+0.65%)
Apr 21, 2021 32.82 33.70 32.82 33.42 14,233 +0.69(+2.10%)
Apr 20, 2021 32.37 32.73 32.37 32.73 7,942 -0.15(-0.45%)
Apr 19, 2021 32.74 32.92 31.88 32.87 13,463 +0.29(+0.88%)
Apr 16, 2021 33.83 33.83 32.59 32.59 8,536 -1.10(-3.27%)
Apr 15, 2021 32.98 34.18 32.98 33.69 6,325 +1.02(+3.13%)
Apr 14, 2021 33.41 33.54 32.53 32.67 8,895 -0.51(-1.54%)
Apr 13, 2021 33.82 34.20 33.18 33.18 8,953 -0.71(-2.09%)
Apr 12, 2021 33.82 34.24 33.53 33.89 28,456 -0.30(-0.89%)
Apr 09, 2021 34.19 34.19 33.74 34.19 10,162 +0.09(+0.26%)
Apr 08, 2021 32.95 34.54 32.69 34.10 48,113 +1.62(+5.00%)
Apr 07, 2021 33.02 33.65 32.36 32.48 58,398 -0.44(-1.34%)
Apr 06, 2021 34.73 34.73 32.71 32.92 38,062 -1.81(-5.21%)
Apr 05, 2021 35.28 35.98 34.21 34.73 22,628 -0.39(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.