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 (%)
Jul 30, 2021 38.08 38.27 37.18 37.18 10,069 -0.88(-2.31%)
Jul 29, 2021 37.80 38.42 37.80 38.06 7,202 +0.10(+0.26%)
Jul 28, 2021 37.12 38.57 37.12 37.96 12,160 +0.70(+1.88%)
Jul 27, 2021 36.68 37.46 36.29 37.26 11,827 +0.53(+1.45%)
Jul 26, 2021 36.80 37.14 36.65 36.73 12,247 -0.13(-0.35%)
Jul 23, 2021 36.85 37.41 36.57 36.85 9,659 +0.01(+0.03%)
Jul 22, 2021 38.15 38.15 36.84 36.84 22,480 -1.15(-3.04%)
Jul 21, 2021 37.54 38.47 37.44 38.00 16,941 +1.01(+2.72%)
Jul 20, 2021 37.67 37.67 36.89 36.99 10,830 +0.26(+0.70%)
Jul 19, 2021 37.72 37.72 35.88 36.74 18,839 -1.24(-3.27%)
Jul 16, 2021 38.97 38.97 37.98 37.98 7,373 -0.57(-1.48%)
Jul 15, 2021 38.09 39.01 38.08 38.55 8,987 +0.14(+0.36%)
Jul 14, 2021 39.14 39.14 38.13 38.41 12,817 -0.55(-1.42%)
Jul 13, 2021 38.97 39.16 38.22 38.97 17,017 -0.08(-0.20%)
Jul 12, 2021 38.54 39.56 38.31 39.04 11,511 +0.58(+1.51%)
Jul 09, 2021 37.33 38.53 37.31 38.46 7,460 +1.40(+3.78%)
Jul 08, 2021 37.07 37.89 36.50 37.06 19,143 -0.38(-1.03%)
Jul 07, 2021 37.37 37.81 37.14 37.45 10,270 -0.22(-0.58%)
Jul 06, 2021 38.92 38.92 37.54 37.66 12,895 -1.13(-2.92%)
Jul 02, 2021 39.06 39.54 38.17 38.80 16,866 +0.03(+0.08%)
Jul 01, 2021 38.47 38.93 38.14 38.77 10,837 +0.43(+1.13%)
Jun 30, 2021 38.82 39.09 38.33 38.33 12,042 -0.47(-1.22%)
Jun 29, 2021 38.84 40.00 38.34 38.81 8,769 -0.29(-0.73%)
Jun 28, 2021 40.20 40.20 38.82 39.09 12,253 -0.42(-1.07%)
Jun 25, 2021 38.48 40.38 38.24 39.52 42,733 +0.99(+2.56%)
Jun 24, 2021 37.93 38.61 37.60 38.53 9,653 +0.77(+2.04%)
Jun 23, 2021 37.23 37.79 36.61 37.76 16,662 +0.53(+1.43%)
Jun 22, 2021 37.57 37.77 36.89 37.23 20,801 -0.83(-2.18%)
Jun 21, 2021 36.68 38.83 36.46 38.06 40,082 +1.41(+3.85%)
Jun 18, 2021 36.50 36.99 36.35 36.65 26,487 -0.22(-0.59%)
Jun 17, 2021 37.49 38.05 36.86 36.86 8,703 -0.51(-1.37%)
Jun 16, 2021 37.39 37.98 37.23 37.38 13,068 -0.24(-0.63%)
Jun 15, 2021 37.34 38.08 37.26 37.61 11,127 +0.07(+0.18%)
Jun 14, 2021 38.00 38.00 37.20 37.55 15,615 -0.41(-1.09%)
Jun 11, 2021 37.97 38.18 37.31 37.96 13,857 -0.13(-0.34%)
Jun 10, 2021 38.00 38.63 37.21 38.09 11,103 +0.00(+0.00%)
Jun 09, 2021 38.11 38.61 37.60 38.09 13,772 -0.09(-0.23%)
Jun 08, 2021 37.89 38.36 37.45 38.18 14,675 -0.14(-0.36%)
Jun 07, 2021 39.22 39.22 37.40 38.31 30,629 -0.75(-1.91%)
Jun 04, 2021 38.36 39.23 38.28 39.06 16,528 +0.51(+1.33%)
Jun 03, 2021 36.50 39.17 36.50 38.55 47,152 +1.53(+4.15%)
Jun 02, 2021 36.90 37.42 36.50 37.01 9,711 +0.12(+0.32%)
Jun 01, 2021 36.50 36.91 36.04 36.90 15,899 +0.84(+2.32%)
May 28, 2021 35.95 36.52 35.62 36.06 18,277 +0.33(+0.94%)
May 27, 2021 35.85 36.81 35.59 35.73 41,081 -0.13(-0.36%)
May 26, 2021 35.42 35.85 35.28 35.85 10,363 +0.48(+1.36%)
May 25, 2021 35.49 35.82 35.22 35.37 13,696 -0.03(-0.08%)
May 24, 2021 35.30 35.81 35.03 35.40 18,231 +0.19(+0.53%)
May 21, 2021 35.49 35.78 35.21 35.21 11,136 -0.03(-0.08%)
May 20, 2021 35.40 35.65 35.19 35.24 6,183 -0.49(-1.38%)
May 19, 2021 35.07 35.74 35.07 35.74 7,012 +0.15(+0.41%)
May 18, 2021 35.55 35.78 35.40 35.59 6,790 +0.35(+1.01%)
May 17, 2021 35.33 35.88 35.23 35.23 10,532 -0.66(-1.84%)
May 14, 2021 34.76 35.89 34.76 35.89 6,612 +1.23(+3.55%)
May 13, 2021 34.65 34.85 34.64 34.66 10,764 -0.01(-0.03%)
May 12, 2021 35.03 35.12 34.37 34.67 7,815 -0.21(-0.59%)
May 11, 2021 35.03 35.40 34.64 34.88 10,165 -0.25(-0.70%)
May 10, 2021 35.25 35.97 35.13 35.13 13,201 -0.32(-0.92%)
May 07, 2021 34.86 35.45 34.58 35.45 19,297 +0.71(+2.04%)
May 06, 2021 35.10 35.35 34.39 34.74 20,639 -0.45(-1.29%)
May 05, 2021 35.41 35.78 34.62 35.19 12,898 +0.00(+0.00%)
May 04, 2021 35.19 35.61 34.71 35.19 19,913 -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.