Associated Capital Group Inc (NY: AC )

33.61 -0.04 (-0.12%)
Streaming Delayed Price Updated: 10:16 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 38.71 38.98 38.23 38.23 12,077 -0.47(-1.22%)
Jun 29, 2021 38.73 39.89 38.23 38.70 8,794 -0.29(-0.73%)
Jun 28, 2021 40.08 40.08 38.71 38.98 12,288 -0.42(-1.07%)
Jun 25, 2021 38.37 40.26 38.13 39.41 42,855 +0.98(+2.56%)
Jun 24, 2021 37.82 38.50 37.50 38.42 9,681 +0.77(+2.04%)
Jun 23, 2021 37.12 37.68 36.50 37.65 16,710 +0.53(+1.43%)
Jun 22, 2021 37.47 37.66 36.79 37.12 20,860 -0.83(-2.18%)
Jun 21, 2021 36.57 38.72 36.36 37.95 40,196 +1.41(+3.85%)
Jun 18, 2021 36.40 36.89 36.24 36.54 26,563 -0.22(-0.59%)
Jun 17, 2021 37.38 37.94 36.76 36.76 8,728 -0.51(-1.37%)
Jun 16, 2021 37.28 37.87 37.12 37.27 13,106 -0.24(-0.63%)
Jun 15, 2021 37.23 37.98 37.15 37.51 11,159 +0.07(+0.18%)
Jun 14, 2021 37.89 37.89 37.09 37.44 15,659 -0.41(-1.09%)
Jun 11, 2021 37.86 38.07 37.20 37.85 13,897 -0.13(-0.34%)
Jun 10, 2021 37.89 38.52 37.11 37.98 11,135 +0.00(+0.00%)
Jun 09, 2021 38.00 38.50 37.49 37.98 13,811 -0.09(-0.23%)
Jun 08, 2021 37.78 38.25 37.34 38.07 14,717 -0.14(-0.36%)
Jun 07, 2021 39.11 39.11 37.29 38.20 30,717 -0.75(-1.91%)
Jun 04, 2021 38.25 39.12 38.17 38.95 16,576 +0.51(+1.33%)
Jun 03, 2021 36.40 39.06 36.40 38.44 47,287 +1.53(+4.15%)
Jun 02, 2021 36.79 37.32 36.40 36.91 9,738 +0.12(+0.32%)
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.