Associated Capital Group Inc (NY: AC )

40.22 USD -1.98 (-4.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 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%)
Feb 03, 2020 42.32 43.41 42.02 42.28 10,856 +0.51(+1.22%)
Jan 31, 2020 42.30 42.73 41.19 41.77 20,300 -1.02(-2.38%)
Jan 30, 2020 42.11 43.70 41.73 42.79 21,887 +1.33(+3.21%)
Jan 29, 2020 43.69 43.69 41.10 41.46 15,305 -2.42(-5.52%)
Jan 28, 2020 43.35 45.00 43.04 43.88 11,694 +0.12(+0.27%)
Jan 27, 2020 42.50 48.54 42.50 43.76 28,075 +1.41(+3.33%)
Jan 24, 2020 47.34 47.78 42.30 42.35 30,000 -4.99(-10.54%)
Jan 23, 2020 57.48 57.48 46.96 47.34 26,073 -9.88(-17.27%)
Jan 22, 2020 64.90 64.90 56.00 57.22 30,704 -6.36(-10.00%)
Jan 21, 2020 50.71 65.46 50.55 63.58 42,670 +12.50(+24.47%)
Jan 17, 2020 51.20 52.60 50.16 51.08 21,400 +0.67(+1.33%)
Jan 16, 2020 48.16 52.82 48.13 50.41 10,222 +1.99(+4.11%)
Jan 15, 2020 48.30 48.50 47.05 48.42 21,422 +0.65(+1.36%)
Jan 14, 2020 43.16 47.78 43.03 47.77 13,017 +5.01(+11.72%)
Jan 13, 2020 39.25 42.76 39.25 42.76 22,997 +3.26(+8.25%)
Jan 10, 2020 39.52 39.52 39.10 39.50 5,000 -0.25(-0.63%)
Jan 09, 2020 39.83 39.83 39.75 39.75 1,771 -0.04(-0.10%)
Jan 08, 2020 38.89 39.79 38.56 39.79 6,390 +0.63(+1.61%)
Jan 07, 2020 39.54 39.67 38.59 39.16 6,233 -0.63(-1.58%)
Jan 06, 2020 38.49 39.79 38.49 39.79 3,253 +0.29(+0.73%)
Jan 03, 2020 39.30 39.78 38.96 39.50 2,500 +0.01(+0.03%)
Jan 02, 2020 39.17 39.74 39.07 39.49 2,444 +0.29(+0.74%)
Dec 31, 2019 39.36 39.39 39.05 39.20 4,100 -0.09(-0.23%)
Dec 30, 2019 39.61 39.75 39.06 39.29 7,965 -0.44(-1.11%)
Dec 27, 2019 39.20 39.73 39.20 39.73 3,000 +0.43(+1.09%)
Dec 26, 2019 38.85 39.61 38.85 39.30 6,414 +0.86(+2.24%)
Dec 24, 2019 38.59 38.89 38.44 38.44 1,600 -0.25(-0.65%)
Dec 23, 2019 38.71 39.32 38.65 38.69 16,560 -0.02(-0.05%)
Dec 20, 2019 39.05 39.05 38.28 38.71 17,300 -0.14(-0.36%)
Dec 19, 2019 37.75 38.85 37.69 38.85 15,191 +1.35(+3.60%)
Dec 18, 2019 36.67 37.86 36.41 37.50 17,165 +0.70(+1.90%)
Dec 17, 2019 36.48 36.80 36.08 36.80 10,888 +0.36(+0.99%)
Dec 16, 2019 35.42 36.63 35.42 36.44 22,504 +0.88(+2.47%)
Dec 13, 2019 36.34 36.41 35.03 35.56 7,800 -0.60(-1.66%)
Dec 12, 2019 36.78 36.78 36.16 36.16 3,902 -0.31(-0.85%)
Dec 11, 2019 35.90 36.58 35.90 36.47 2,220 +0.54(+1.50%)
Dec 10, 2019 35.16 36.02 35.16 35.93 6,347 -0.07(-0.19%)
Dec 09, 2019 36.28 36.35 35.65 36.00 3,151 -0.13(-0.36%)
Dec 06, 2019 36.59 36.59 36.01 36.13 5,400 -0.56(-1.53%)
Dec 05, 2019 34.23 36.79 34.23 36.69 4,023 +0.67(+1.86%)
Dec 04, 2019 36.54 36.54 35.59 36.02 8,787 -0.48(-1.32%)
Dec 03, 2019 35.52 36.50 35.52 36.50 2,894 +0.23(+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.