Associated Capital Group Inc (NY: AC )

37.09 USD +0.98 (+2.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 38.44 41.15 38.44 41.15 10,600 +2.80(+7.30%)
Feb 27, 2020 38.78 39.22 38.35 38.35 8,130 -1.65(-4.13%)
Feb 26, 2020 38.42 40.51 38.13 40.00 9,538 +1.00(+2.56%)
Feb 25, 2020 39.83 40.80 37.98 39.00 17,775 -0.47(-1.19%)
Feb 24, 2020 42.47 42.58 39.26 39.47 25,653 -4.00(-9.20%)
Feb 21, 2020 44.60 45.30 43.10 43.47 13,300 -1.28(-2.86%)
Feb 20, 2020 44.20 45.50 43.48 44.75 11,188 +0.95(+2.17%)
Feb 19, 2020 43.08 44.91 43.08 43.80 9,933 +0.82(+1.91%)
Feb 18, 2020 43.66 44.50 42.98 42.98 9,840 -0.47(-1.08%)
Feb 14, 2020 42.17 44.30 42.17 43.45 18,100 +0.74(+1.73%)
Feb 13, 2020 43.02 44.00 42.31 42.71 16,132 +0.00(+0.00%)
Feb 12, 2020 42.32 43.89 42.11 42.71 17,642 +0.16(+0.38%)
Feb 11, 2020 41.86 43.40 41.80 42.55 11,092 +1.43(+3.48%)
Feb 10, 2020 41.70 42.73 41.09 41.12 12,351 -0.17(-0.41%)
Feb 07, 2020 43.70 44.16 41.29 41.29 12,500 -2.43(-5.56%)
Feb 06, 2020 43.94 45.43 43.59 43.72 19,710 -0.17(-0.39%)
Feb 05, 2020 42.16 44.30 41.73 43.89 15,183 +2.09(+5.00%)
Feb 04, 2020 42.49 43.30 41.80 41.80 16,251 -0.48(-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.