Associated Capital Group Inc (NY: AC )

32.71 +0.10 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 37.43 40.07 37.43 40.07 10,885 +2.73(+7.30%)
Feb 27, 2020 37.76 38.19 37.34 37.34 8,348 -1.61(-4.13%)
Feb 26, 2020 37.41 39.45 37.13 38.95 9,794 +0.97(+2.56%)
Feb 25, 2020 38.79 39.73 36.99 37.98 18,253 -0.46(-1.19%)
Feb 24, 2020 41.36 41.46 38.23 38.44 26,343 -3.90(-9.20%)
Feb 21, 2020 43.43 44.11 41.97 42.33 13,658 -1.25(-2.86%)
Feb 20, 2020 43.04 44.31 42.34 43.58 11,489 +0.93(+2.17%)
Feb 19, 2020 41.95 43.73 41.95 42.65 10,200 +0.80(+1.91%)
Feb 18, 2020 42.52 43.33 41.85 41.85 10,104 -0.46(-1.08%)
Feb 14, 2020 41.06 43.14 41.06 42.31 18,587 +0.72(+1.73%)
Feb 13, 2020 41.89 42.85 41.20 41.59 16,566 +0.00(+0.00%)
Feb 12, 2020 41.21 42.74 41.01 41.59 18,117 +0.16(+0.38%)
Feb 11, 2020 40.76 42.26 40.70 41.43 11,390 +1.39(+3.48%)
Feb 10, 2020 40.61 41.61 40.01 40.04 12,683 -0.17(-0.41%)
Feb 07, 2020 42.55 43.00 40.21 40.21 12,836 -2.37(-5.56%)
Feb 06, 2020 42.79 44.24 42.45 42.57 20,240 -0.17(-0.39%)
Feb 05, 2020 41.05 43.14 40.64 42.74 15,591 +2.04(+5.00%)
Feb 04, 2020 41.38 42.16 40.70 40.70 16,688 -0.47(-1.14%)
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.