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 (%)
Jun 30, 2020 34.18 35.92 34.15 35.72 19,426 +0.66(+1.89%)
Jun 29, 2020 32.18 35.54 32.18 35.06 30,508 +3.13(+9.79%)
Jun 26, 2020 33.68 33.68 31.66 31.94 30,091 -1.84(-5.45%)
Jun 25, 2020 33.50 34.38 33.18 33.78 14,076 +0.13(+0.38%)
Jun 24, 2020 33.09 34.36 32.61 33.65 19,850 +0.34(+1.02%)
Jun 23, 2020 34.82 34.97 33.30 33.31 19,143 -0.76(-2.23%)
Jun 22, 2020 34.42 35.68 33.21 34.07 29,599 -0.46(-1.33%)
Jun 19, 2020 35.51 35.93 34.17 34.53 20,951 -0.38(-1.09%)
Jun 18, 2020 35.09 35.54 34.27 34.91 31,161 -0.34(-0.97%)
Jun 17, 2020 36.68 36.85 35.15 35.25 25,615 -1.41(-3.85%)
Jun 16, 2020 36.30 36.66 35.32 36.66 13,640 +1.49(+4.24%)
Jun 15, 2020 33.08 35.62 33.08 35.17 10,171 +0.87(+2.52%)
Jun 12, 2020 34.93 34.93 32.69 34.30 17,817 +0.20(+0.60%)
Jun 11, 2020 33.53 34.42 32.92 34.10 25,373 -0.49(-1.40%)
Jun 10, 2020 33.61 35.03 33.61 34.59 9,976 +0.99(+2.95%)
Jun 09, 2020 35.41 35.44 33.37 33.59 19,754 -2.34(-6.51%)
Jun 08, 2020 36.10 36.31 35.06 35.93 23,426 +0.33(+0.93%)
Jun 05, 2020 38.39 39.76 35.15 35.60 39,548 -1.15(-3.12%)
Jun 04, 2020 35.72 37.19 34.12 36.75 31,921 +0.97(+2.71%)
Jun 03, 2020 35.88 37.25 35.78 35.78 8,114 -0.10(-0.27%)
Jun 02, 2020 37.04 37.88 35.59 35.88 16,195 -1.52(-4.08%)
Jun 01, 2020 39.52 40.15 37.22 37.40 16,224 -2.50(-6.25%)
May 29, 2020 42.00 42.05 39.78 39.90 18,847 -2.54(-5.99%)
May 28, 2020 42.51 44.17 41.67 42.44 30,779 +0.22(+0.53%)
May 27, 2020 40.89 42.39 40.77 42.22 20,146 +2.24(+5.61%)
May 26, 2020 39.68 40.18 39.35 39.97 14,985 +1.19(+3.08%)
May 22, 2020 38.81 38.81 37.36 38.78 11,123 +0.74(+1.94%)
May 21, 2020 36.93 38.45 36.69 38.04 26,310 +1.08(+2.92%)
May 20, 2020 36.62 37.17 36.40 36.96 9,862 +1.59(+4.50%)
May 19, 2020 35.39 36.41 35.25 35.37 26,764 -0.15(-0.41%)
May 18, 2020 35.77 36.49 34.94 35.52 37,772 +1.19(+3.48%)
May 15, 2020 33.16 36.07 32.59 34.32 40,063 +1.10(+3.30%)
May 14, 2020 30.28 33.33 29.57 33.23 56,115 +2.38(+7.71%)
May 13, 2020 32.50 33.06 29.85 30.85 40,950 -1.73(-5.31%)
May 12, 2020 33.09 33.90 32.25 32.58 36,502 -0.26(-0.80%)
May 11, 2020 34.20 34.20 31.26 32.84 36,626 -1.47(-4.27%)
May 08, 2020 35.93 36.55 32.73 34.30 30,691 -1.35(-3.79%)
May 07, 2020 33.98 36.53 33.68 35.65 15,403 +2.07(+6.16%)
May 06, 2020 35.84 36.83 33.48 33.59 22,781 -1.56(-4.45%)
May 05, 2020 36.17 36.75 34.90 35.15 11,818 -0.08(-0.22%)
May 04, 2020 34.70 35.27 32.92 35.23 10,515 +0.29(+0.83%)
May 01, 2020 35.62 37.05 34.54 34.93 14,727 -2.22(-5.98%)
Apr 30, 2020 37.70 38.96 36.60 37.16 10,640 -1.17(-3.06%)
Apr 29, 2020 38.55 39.92 38.16 38.33 18,046 +0.88(+2.36%)
Apr 28, 2020 35.72 37.67 35.41 37.45 24,314 +2.25(+6.40%)
Apr 27, 2020 35.00 36.58 34.75 35.20 23,329 +0.17(+0.47%)
Apr 24, 2020 34.90 35.64 33.98 35.03 12,564 +0.08(+0.22%)
Apr 23, 2020 34.91 36.60 34.45 34.95 12,240 -0.11(-0.30%)
Apr 22, 2020 33.49 35.57 33.49 35.06 15,793 +2.12(+6.43%)
Apr 21, 2020 33.92 34.16 32.47 32.94 18,647 -1.46(-4.23%)
Apr 20, 2020 34.39 35.64 33.20 34.40 16,022 -1.13(-3.17%)
Apr 17, 2020 32.92 36.32 32.78 35.53 17,508 +3.17(+9.81%)
Apr 16, 2020 33.51 33.67 31.75 32.35 25,949 -0.54(-1.65%)
Apr 15, 2020 32.82 33.89 32.33 32.90 13,167 -0.89(-2.64%)
Apr 14, 2020 33.98 34.58 33.07 33.79 15,455 +0.20(+0.61%)
Apr 13, 2020 34.69 34.77 31.49 33.59 13,039 -1.51(-4.32%)
Apr 09, 2020 35.05 35.64 33.76 35.10 11,020 +0.45(+1.29%)
Apr 08, 2020 35.00 36.85 33.86 34.65 12,112 -0.73(-2.06%)
Apr 07, 2020 39.71 39.80 34.60 35.38 34,205 -3.13(-8.12%)
Apr 06, 2020 26.99 38.51 25.92 38.51 33,212 +12.63(+48.82%)
Apr 03, 2020 26.53 27.37 25.23 25.88 25,232 -0.50(-1.91%)
Apr 02, 2020 25.23 26.52 23.62 26.38 15,080 +0.96(+3.78%)
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.