Associated Capital Group Inc (NY: AC )

32.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 37.43 40.07 37.43 40.07 10,885 +2.73(+7.30%)
Feb 27, 2020 37.76 38.19 37.34 37.34 8,348 -1.61(-4.13%)
Feb 26, 2020 37.41 39.45 37.13 38.95 9,794 +0.97(+2.56%)
Feb 25, 2020 38.79 39.73 36.99 37.98 18,253 -0.46(-1.19%)
Feb 24, 2020 41.36 41.46 38.23 38.44 26,343 -3.90(-9.20%)
Feb 21, 2020 43.43 44.11 41.97 42.33 13,658 -1.25(-2.86%)
Feb 20, 2020 43.04 44.31 42.34 43.58 11,489 +0.93(+2.17%)
Feb 19, 2020 41.95 43.73 41.95 42.65 10,200 +0.80(+1.91%)
Feb 18, 2020 42.52 43.33 41.85 41.85 10,104 -0.46(-1.08%)
Feb 14, 2020 41.06 43.14 41.06 42.31 18,587 +0.72(+1.73%)
Feb 13, 2020 41.89 42.85 41.20 41.59 16,566 +0.00(+0.00%)
Feb 12, 2020 41.21 42.74 41.01 41.59 18,117 +0.16(+0.38%)
Feb 11, 2020 40.76 42.26 40.70 41.43 11,390 +1.39(+3.48%)
Feb 10, 2020 40.61 41.61 40.01 40.04 12,683 -0.17(-0.41%)
Feb 07, 2020 42.55 43.00 40.21 40.21 12,836 -2.37(-5.56%)
Feb 06, 2020 42.79 44.24 42.45 42.57 20,240 -0.17(-0.39%)
Feb 05, 2020 41.05 43.14 40.64 42.74 15,591 +2.04(+5.00%)
Feb 04, 2020 41.38 42.16 40.70 40.70 16,688 -0.47(-1.14%)
Feb 03, 2020 41.21 42.27 40.92 41.17 11,148 +0.50(+1.22%)
Jan 31, 2020 41.19 41.61 40.11 40.67 20,846 -0.99(-2.38%)
Jan 30, 2020 41.01 42.55 40.64 41.67 22,476 +1.30(+3.21%)
Jan 29, 2020 42.54 42.54 40.02 40.37 15,717 -2.36(-5.51%)
Jan 28, 2020 42.21 43.82 41.91 42.73 12,008 +0.12(+0.27%)
Jan 27, 2020 41.39 47.27 41.39 42.61 28,831 +1.37(+3.33%)
Jan 24, 2020 46.10 46.53 41.19 41.24 30,807 -4.86(-10.54%)
Jan 23, 2020 55.97 55.97 45.73 46.10 26,775 -9.62(-17.27%)
Jan 22, 2020 63.20 63.20 54.53 55.72 31,530 -6.19(-10.00%)
Jan 21, 2020 49.38 63.74 49.22 61.91 43,819 +12.17(+24.47%)
Jan 17, 2020 49.86 51.22 48.84 49.74 21,976 +0.65(+1.33%)
Jan 16, 2020 46.90 51.43 46.87 49.09 10,497 +1.94(+4.11%)
Jan 15, 2020 47.03 47.23 45.82 47.15 21,998 +0.63(+1.36%)
Jan 14, 2020 42.03 46.53 41.90 46.52 13,367 +4.88(+11.72%)
Jan 13, 2020 38.22 41.64 38.22 41.64 23,616 +3.17(+8.25%)
Jan 10, 2020 38.48 38.48 38.07 38.46 5,134 -0.24(-0.63%)
Jan 09, 2020 38.79 38.79 38.71 38.71 1,818 -0.04(-0.10%)
Jan 08, 2020 37.87 38.75 37.55 38.75 6,562 +0.61(+1.61%)
Jan 07, 2020 38.50 38.63 37.58 38.13 6,400 -0.61(-1.58%)
Jan 06, 2020 37.48 38.75 37.48 38.75 3,340 +0.28(+0.73%)
Jan 03, 2020 38.27 38.74 37.94 38.46 2,567 +0.01(+0.03%)
Jan 02, 2020 38.14 38.70 38.05 38.45 2,509 +0.28(+0.74%)
Dec 31, 2019 38.33 38.36 38.02 38.17 4,210 -0.09(-0.23%)
Dec 30, 2019 38.57 38.71 38.04 38.26 8,179 -0.43(-1.11%)
Dec 27, 2019 38.17 38.69 38.17 38.69 3,080 +0.42(+1.09%)
Dec 26, 2019 37.83 38.57 37.83 38.27 6,586 +0.84(+2.24%)
Dec 24, 2019 37.58 37.87 37.43 37.43 1,643 -0.15(-0.39%)
Dec 23, 2019 37.60 38.19 37.54 37.58 17,050 -0.02(-0.05%)
Dec 20, 2019 37.93 37.93 37.18 37.60 17,811 -0.14(-0.36%)
Dec 19, 2019 36.67 37.73 36.61 37.73 15,640 +1.31(+3.60%)
Dec 18, 2019 35.62 36.77 35.36 36.42 17,672 +0.68(+1.90%)
Dec 17, 2019 35.43 35.74 35.04 35.74 11,210 +0.35(+0.99%)
Dec 16, 2019 34.40 35.58 34.40 35.39 23,169 +0.85(+2.47%)
Dec 13, 2019 35.30 35.36 34.02 34.54 8,030 -0.58(-1.66%)
Dec 12, 2019 35.72 35.72 35.12 35.12 4,017 -0.30(-0.85%)
Dec 11, 2019 34.87 35.53 34.87 35.42 2,285 +0.52(+1.50%)
Dec 10, 2019 34.15 34.98 34.15 34.90 6,534 -0.07(-0.19%)
Dec 09, 2019 35.24 35.31 34.63 34.97 3,244 -0.13(-0.36%)
Dec 06, 2019 35.54 35.54 34.98 35.09 5,559 -0.54(-1.53%)
Dec 05, 2019 33.24 35.73 33.24 35.64 4,142 +0.65(+1.86%)
Dec 04, 2019 35.49 35.49 34.57 34.98 9,047 -0.47(-1.32%)
Dec 03, 2019 34.50 35.45 34.50 35.45 2,979 +0.22(+0.63%)
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.