Associated Capital Group Inc (NY: AC )

32.71 +0.10 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 42.12 42.17 39.89 40.01 18,794 -2.55(-5.99%)
May 28, 2020 42.63 44.29 41.79 42.56 30,691 +0.22(+0.53%)
May 27, 2020 41.00 42.51 40.89 42.34 20,089 +2.25(+5.61%)
May 26, 2020 39.80 40.29 39.46 40.09 14,942 +1.20(+3.08%)
May 22, 2020 38.92 38.92 37.47 38.89 11,091 +0.74(+1.94%)
May 21, 2020 37.03 38.56 36.80 38.15 26,235 +1.08(+2.92%)
May 20, 2020 36.73 37.27 36.50 37.07 9,834 +1.60(+4.50%)
May 19, 2020 35.49 36.51 35.35 35.47 26,688 -0.15(-0.41%)
May 18, 2020 35.87 36.59 35.04 35.62 37,665 +1.20(+3.48%)
May 15, 2020 33.25 36.17 32.69 34.42 39,950 +1.10(+3.30%)
May 14, 2020 30.37 33.42 29.65 33.32 55,955 +2.39(+7.71%)
May 13, 2020 32.59 33.15 29.93 30.93 40,834 -1.73(-5.31%)
May 12, 2020 33.18 33.99 32.34 32.67 36,398 -0.26(-0.80%)
May 11, 2020 34.29 34.29 31.35 32.93 36,523 -1.47(-4.27%)
May 08, 2020 36.03 36.65 32.82 34.40 30,604 -1.35(-3.79%)
May 07, 2020 34.08 36.63 33.78 35.75 15,359 +2.07(+6.16%)
May 06, 2020 35.94 36.93 33.58 33.68 22,717 -1.57(-4.45%)
May 05, 2020 36.27 36.85 35.00 35.25 11,784 -0.08(-0.22%)
May 04, 2020 34.80 35.37 33.02 35.33 10,485 +0.29(+0.83%)
May 01, 2020 35.73 37.16 34.63 35.03 14,686 -2.23(-5.98%)
Apr 30, 2020 37.81 39.08 36.70 37.26 10,609 -1.18(-3.06%)
Apr 29, 2020 38.66 40.03 38.27 38.44 17,995 +0.89(+2.36%)
Apr 28, 2020 35.82 37.78 35.51 37.56 24,245 +2.26(+6.40%)
Apr 27, 2020 35.10 36.68 34.85 35.30 23,263 +0.17(+0.47%)
Apr 24, 2020 35.00 35.74 34.08 35.13 12,529 +0.08(+0.22%)
Apr 23, 2020 35.01 36.71 34.55 35.05 12,205 -0.11(-0.30%)
Apr 22, 2020 33.58 35.67 33.58 35.16 15,748 +2.12(+6.43%)
Apr 21, 2020 34.02 34.26 32.56 33.04 18,594 -1.46(-4.23%)
Apr 20, 2020 34.49 35.74 33.29 34.50 15,976 -1.13(-3.17%)
Apr 17, 2020 33.01 36.43 32.87 35.63 17,458 +3.18(+9.81%)
Apr 16, 2020 33.60 33.76 31.84 32.44 25,876 -0.55(-1.65%)
Apr 15, 2020 32.91 33.98 32.42 32.99 13,130 -0.90(-2.64%)
Apr 14, 2020 34.08 34.67 33.16 33.89 15,412 +0.20(+0.61%)
Apr 13, 2020 34.79 34.87 31.58 33.68 13,002 -1.52(-4.32%)
Apr 09, 2020 35.15 35.74 33.86 35.20 10,988 +0.45(+1.29%)
Apr 08, 2020 35.10 36.95 33.95 34.75 12,078 -0.73(-2.06%)
Apr 07, 2020 39.82 39.91 34.70 35.48 34,108 -3.14(-8.12%)
Apr 06, 2020 27.07 38.62 26.00 38.62 33,118 +12.67(+48.82%)
Apr 03, 2020 26.60 27.45 25.31 25.95 25,161 -0.51(-1.91%)
Apr 02, 2020 25.31 26.59 23.69 26.46 15,037 +0.96(+3.78%)
Apr 01, 2020 29.22 30.11 24.18 25.49 42,529 -4.30(-14.44%)
Mar 31, 2020 29.37 30.20 27.84 29.80 21,169 -0.25(-0.84%)
Mar 30, 2020 28.19 30.05 28.19 30.05 6,468 +1.90(+6.75%)
Mar 27, 2020 28.53 29.84 28.15 28.15 7,086 -0.79(-2.73%)
Mar 26, 2020 27.42 30.19 27.42 28.94 10,581 +1.43(+5.20%)
Mar 25, 2020 27.51 28.79 26.86 27.51 14,744 -0.16(-0.56%)
Mar 24, 2020 26.39 28.19 26.21 27.66 26,921 +2.17(+8.52%)
Mar 23, 2020 26.35 26.77 24.89 25.49 19,520 -1.27(-4.73%)
Mar 20, 2020 31.73 32.50 25.65 26.76 35,739 -5.27(-16.45%)
Mar 19, 2020 29.60 33.29 29.13 32.03 18,148 +1.74(+5.76%)
Mar 18, 2020 34.04 34.78 29.62 30.28 20,655 -4.73(-13.51%)
Mar 17, 2020 31.14 35.01 31.14 35.01 10,927 +3.99(+12.87%)
Mar 16, 2020 33.68 33.68 31.00 31.02 20,367 -3.63(-10.48%)
Mar 13, 2020 34.38 35.81 32.74 34.65 20,334 +1.25(+3.73%)
Mar 12, 2020 34.58 35.98 32.62 33.41 40,223 -2.14(-6.03%)
Mar 11, 2020 40.71 41.89 35.55 35.55 19,631 -3.42(-8.77%)
Mar 10, 2020 39.15 39.86 37.40 38.97 20,074 +0.79(+2.07%)
Mar 09, 2020 38.66 38.73 37.32 38.18 7,846 +0.08(+0.20%)
Mar 06, 2020 37.00 39.62 37.00 38.10 13,248 -1.21(-3.07%)
Mar 05, 2020 40.60 40.80 38.58 39.31 11,555 -2.66(-6.33%)
Mar 04, 2020 42.26 42.84 41.46 41.97 15,319 +0.31(+0.75%)
Mar 03, 2020 41.43 43.65 40.41 41.66 16,735 +0.15(+0.35%)
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.