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 (%)
Nov 30, 2021 39.49 40.70 39.49 38.95 14,180 -0.54(-1.37%)
Nov 29, 2021 39.64 40.28 39.49 39.49 7,718 -0.07(-0.17%)
Nov 26, 2021 40.81 41.14 39.35 39.56 3,340 -1.95(-4.69%)
Nov 24, 2021 40.34 42.31 39.34 41.51 6,128 +0.69(+1.69%)
Nov 23, 2021 40.65 41.80 40.53 40.82 3,976 +0.30(+0.73%)
Nov 22, 2021 40.67 42.20 39.62 40.53 7,230 -0.05(-0.12%)
Nov 19, 2021 40.54 41.61 40.02 40.58 13,145 -0.34(-0.84%)
Nov 18, 2021 40.81 40.87 40.87 40.92 12,760 -1.34(-3.17%)
Nov 17, 2021 43.94 43.94 40.50 42.26 17,154 +0.84(+2.02%)
Nov 16, 2021 41.09 42.49 40.00 41.42 10,250 +0.11(+0.26%)
Nov 15, 2021 40.47 42.99 40.18 41.31 30,747 +0.65(+1.60%)
Nov 12, 2021 40.00 40.82 39.50 40.66 6,208 +0.59(+1.47%)
Nov 11, 2021 38.77 40.33 38.77 40.07 6,138 +1.50(+3.90%)
Nov 10, 2021 37.53 38.57 13,295 +0.64(+1.69%)
Nov 09, 2021 37.69 38.25 36.80 37.93 12,932 +0.40(+1.07%)
Nov 08, 2021 37.23 37.96 37.13 37.53 3,809 +0.16(+0.42%)
Nov 05, 2021 36.63 37.73 36.63 37.37 7,769 +1.16(+3.21%)
Nov 04, 2021 35.53 36.21 35.53 36.21 1,736 +1.03(+2.94%)
Nov 03, 2021 34.43 35.56 34.25 35.18 5,285 -0.52(-1.46%)
Nov 02, 2021 36.02 36.02 35.44 35.70 4,909 -0.44(-1.22%)
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.