Associated Capital Group Inc (NY: AC )

32.67 -0.81 (-2.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 35.85 36.42 35.52 35.96 18,329 +0.33(+0.94%)
May 27, 2021 35.75 36.70 35.49 35.62 41,199 -0.13(-0.36%)
May 26, 2021 35.32 35.75 35.18 35.75 10,393 +0.48(+1.36%)
May 25, 2021 35.39 35.72 35.12 35.27 13,735 -0.03(-0.08%)
May 24, 2021 35.20 35.71 34.93 35.30 18,283 +0.19(+0.53%)
May 21, 2021 35.39 35.67 35.11 35.11 11,167 -0.03(-0.08%)
May 20, 2021 35.30 35.55 35.09 35.14 6,201 -0.49(-1.38%)
May 19, 2021 34.97 35.63 34.97 35.63 7,032 +0.15(+0.41%)
May 18, 2021 35.45 35.67 35.30 35.49 6,809 +0.35(+1.01%)
May 17, 2021 35.23 35.78 35.13 35.13 10,562 -0.66(-1.84%)
May 14, 2021 34.66 35.79 34.66 35.79 6,631 +1.23(+3.55%)
May 13, 2021 34.55 34.75 34.54 34.56 10,794 -0.01(-0.03%)
May 12, 2021 34.93 35.02 34.27 34.57 7,838 -0.21(-0.59%)
May 11, 2021 34.93 35.30 34.54 34.78 10,194 -0.25(-0.70%)
May 10, 2021 35.15 35.87 35.03 35.03 13,239 -0.32(-0.92%)
May 07, 2021 34.76 35.35 34.49 35.35 19,352 +0.71(+2.04%)
May 06, 2021 35.00 35.25 34.29 34.64 20,698 -0.45(-1.29%)
May 05, 2021 35.31 35.67 34.52 35.09 12,935 +0.00(+0.00%)
May 04, 2021 35.09 35.51 34.61 35.09 19,970 -0.26(-0.72%)
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.