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 (%)
Feb 26, 2021 34.84 35.46 33.45 33.45 13,964 -0.92(-2.68%)
Feb 25, 2021 34.57 35.58 34.38 34.38 17,148 +0.18(+0.52%)
Feb 24, 2021 34.34 36.19 34.20 34.20 13,949 +0.33(+0.98%)
Feb 23, 2021 34.98 35.61 33.87 33.87 18,108 -1.02(-2.92%)
Feb 22, 2021 35.22 36.15 34.89 34.89 9,187 -0.86(-2.42%)
Feb 19, 2021 35.10 35.75 34.83 35.75 14,678 +1.20(+3.46%)
Feb 18, 2021 35.07 35.40 34.45 34.55 8,821 -0.41(-1.18%)
Feb 17, 2021 35.07 35.53 34.56 34.96 17,705 +0.12(+0.34%)
Feb 16, 2021 34.65 35.61 34.59 34.85 12,777 -0.44(-1.25%)
Feb 12, 2021 35.18 35.66 34.83 35.29 15,085 +0.53(+1.52%)
Feb 11, 2021 35.32 35.61 34.76 34.76 8,076 -0.12(-0.34%)
Feb 10, 2021 34.16 35.73 34.16 34.88 14,748 +1.19(+3.52%)
Feb 09, 2021 35.02 35.80 33.69 33.69 18,430 -1.85(-5.22%)
Feb 08, 2021 35.51 36.15 34.97 35.54 13,578 -0.02(-0.06%)
Feb 05, 2021 35.46 35.56 34.87 35.56 9,479 +0.78(+2.26%)
Feb 04, 2021 34.77 35.71 34.74 34.78 10,067 -0.39(-1.12%)
Feb 03, 2021 33.84 35.17 33.80 35.17 14,870 +1.05(+3.08%)
Feb 02, 2021 32.51 34.24 32.51 34.12 10,414 -0.11(-0.32%)
Feb 01, 2021 32.18 34.26 31.83 34.23 11,070 +2.01(+6.24%)
Jan 29, 2021 32.42 32.42 29.64 32.22 20,692 +0.18(+0.55%)
Jan 28, 2021 31.39 32.90 31.39 32.04 10,083 +0.40(+1.27%)
Jan 27, 2021 33.48 34.02 29.70 31.64 20,817 -1.88(-5.62%)
Jan 26, 2021 32.66 34.47 32.66 33.52 8,908 -0.81(-2.37%)
Jan 25, 2021 34.18 34.83 33.96 34.34 8,134 -0.25(-0.71%)
Jan 22, 2021 33.60 34.58 33.60 34.58 9,479 +0.58(+1.70%)
Jan 21, 2021 34.29 34.48 34.00 34.00 6,389 +0.04(+0.12%)
Jan 20, 2021 35.55 35.55 33.96 33.96 8,647 -1.18(-3.35%)
Jan 19, 2021 35.06 35.14 33.83 35.14 11,049 +0.35(+1.02%)
Jan 15, 2021 34.41 35.56 34.41 34.79 11,620 -0.04(-0.11%)
Jan 14, 2021 33.55 35.03 33.55 34.83 9,782 +1.37(+4.11%)
Jan 13, 2021 35.12 35.34 33.45 33.45 13,744 -1.29(-3.70%)
Jan 12, 2021 35.56 35.56 34.74 34.74 8,337 -0.71(-1.99%)
Jan 11, 2021 34.90 35.45 34.55 35.45 5,821 -0.35(-0.99%)
Jan 08, 2021 35.04 35.80 34.53 35.80 12,741 +0.64(+1.81%)
Jan 07, 2021 33.06 35.80 33.06 35.16 14,199 +2.02(+6.10%)
Jan 06, 2021 34.55 35.42 33.14 33.14 16,937 -0.66(-1.94%)
Jan 05, 2021 34.87 35.19 33.80 33.80 10,818 -0.50(-1.46%)
Jan 04, 2021 34.51 34.91 34.30 34.30 5,082 -0.16(-0.46%)
Dec 31, 2020 34.45 34.45 34.45 3,098 -0.49(-1.40%)
Dec 30, 2020 35.45 35.47 34.69 34.94 3,098 -0.43(-1.22%)
Dec 29, 2020 35.17 35.76 35.17 35.38 8,403 +0.50(+1.43%)
Dec 28, 2020 35.08 35.08 34.70 34.88 2,145 -0.53(-1.50%)
Dec 24, 2020 35.62 35.62 34.80 35.41 1,834 -0.28(-0.80%)
Dec 23, 2020 34.53 35.97 34.53 35.69 7,569 +1.32(+3.85%)
Dec 22, 2020 34.61 34.78 33.73 34.37 13,355 +0.22(+0.63%)
Dec 21, 2020 34.27 34.53 33.53 34.15 22,105 -0.36(-1.05%)
Dec 18, 2020 34.46 34.94 34.19 34.51 23,546 +0.81(+2.42%)
Dec 17, 2020 35.46 35.46 33.42 33.70 27,262 -1.13(-3.24%)
Dec 16, 2020 36.09 36.45 34.83 34.83 13,054 -0.69(-1.93%)
Dec 15, 2020 36.36 36.81 35.51 35.51 8,439 -0.16(-0.44%)
Dec 14, 2020 36.48 37.38 35.67 35.67 6,892 -1.12(-3.04%)
Dec 11, 2020 36.32 36.79 36.32 36.79 1,732 +0.01(+0.03%)
Dec 10, 2020 36.23 36.78 35.99 36.78 7,362 +0.81(+2.26%)
Dec 09, 2020 37.69 38.30 35.97 35.97 7,082 -2.13(-5.59%)
Dec 08, 2020 36.78 38.09 36.78 38.09 6,505 +1.49(+4.07%)
Dec 07, 2020 36.20 37.49 35.80 36.60 8,465 +0.30(+0.84%)
Dec 04, 2020 34.95 36.52 34.95 36.30 8,664 +1.39(+3.99%)
Dec 03, 2020 36.30 36.66 34.91 34.91 7,241 -1.25(-3.45%)
Dec 02, 2020 36.77 36.78 36.00 36.15 7,099 -0.75(-2.02%)
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.