Associated Capital Group Inc (NY: AC )

33.12 USD -1.12 (-3.27%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 34.38 34.38 33.12 33.12 8,436 -1.12(-3.27%)
Apr 15, 2021 33.52 34.74 33.52 34.24 6,224 +1.04(+3.13%)
Apr 14, 2021 33.95 34.09 33.06 33.20 8,753 -0.52(-1.54%)
Apr 13, 2021 34.37 34.75 33.72 33.72 8,810 -0.72(-2.09%)
Apr 12, 2021 34.37 34.80 34.08 34.44 28,001 -0.31(-0.89%)
Apr 09, 2021 34.75 34.75 34.29 34.75 10,000 +0.09(+0.26%)
Apr 08, 2021 33.49 35.10 33.22 34.66 47,343 +1.65(+5.00%)
Apr 07, 2021 33.56 34.20 32.89 33.01 57,463 -0.45(-1.34%)
Apr 06, 2021 35.30 35.30 33.24 33.46 37,453 -1.84(-5.21%)
Apr 05, 2021 35.85 36.57 34.77 35.30 22,266 -0.40(-1.12%)
Apr 01, 2021 36.00 36.45 35.44 35.70 14,700 -0.16(-0.45%)
Mar 31, 2021 36.09 36.52 35.82 35.86 12,943 -0.63(-1.73%)
Mar 30, 2021 36.00 36.74 36.00 36.49 14,120 +0.49(+1.36%)
Mar 29, 2021 36.51 36.84 36.00 36.00 19,112 -0.68(-1.85%)
Mar 26, 2021 36.36 36.96 35.97 36.68 10,600 +0.71(+1.97%)
Mar 25, 2021 35.80 36.42 35.73 35.97 15,042 -0.01(-0.03%)
Mar 24, 2021 35.90 36.66 35.67 35.98 11,666 +0.47(+1.32%)
Mar 23, 2021 36.50 36.70 34.99 35.51 34,242 -1.06(-2.90%)
Mar 22, 2021 37.14 37.45 35.73 36.57 19,961 -0.58(-1.56%)
Mar 19, 2021 35.84 38.13 35.25 37.15 58,300 +0.89(+2.45%)
Mar 18, 2021 36.37 36.63 35.85 36.26 17,318 -0.24(-0.66%)
Mar 17, 2021 35.95 37.03 35.90 36.50 14,375 +0.20(+0.55%)
Mar 16, 2021 36.71 37.40 36.03 36.30 13,363 -0.33(-0.90%)
Mar 15, 2021 36.53 36.89 36.06 36.63 20,092 +0.34(+0.94%)
Mar 12, 2021 37.06 37.10 35.88 36.29 28,000 -0.52(-1.41%)
Mar 11, 2021 37.01 37.77 36.02 36.81 24,095 -0.64(-1.71%)
Mar 10, 2021 37.03 38.34 36.65 37.45 20,649 +0.68(+1.85%)
Mar 09, 2021 34.87 37.41 34.87 36.77 21,657 +1.98(+5.69%)
Mar 08, 2021 34.21 35.88 34.21 34.79 42,383 +0.50(+1.46%)
Mar 05, 2021 33.89 34.61 33.70 34.29 30,300 +0.20(+0.59%)
Mar 04, 2021 35.92 36.42 33.15 34.09 49,964 -1.85(-5.15%)
Mar 03, 2021 36.64 37.65 35.94 35.94 19,871 -0.63(-1.72%)
Mar 02, 2021 37.33 37.67 35.51 36.57 13,671 -0.95(-2.53%)
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.