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 (%)
Nov 29, 2019 33.76 35.06 33.76 35.06 617 -0.08(-0.22%)
Nov 27, 2019 34.41 35.44 34.41 35.14 4,942 +0.09(+0.25%)
Nov 26, 2019 35.50 35.52 34.58 35.05 31,958 -0.45(-1.26%)
Nov 25, 2019 35.73 36.58 35.34 35.50 5,382 +0.36(+1.02%)
Nov 22, 2019 34.02 35.14 34.02 35.14 4,324 +0.38(+1.09%)
Nov 21, 2019 34.80 35.02 34.35 34.76 6,270 +0.02(+0.06%)
Nov 20, 2019 34.53 35.37 34.53 34.74 4,656 -0.22(-0.64%)
Nov 19, 2019 34.85 34.96 34.49 34.96 3,634 +0.52(+1.52%)
Nov 18, 2019 36.71 36.71 32.94 34.44 11,256 -2.17(-5.92%)
Nov 15, 2019 37.51 37.51 36.60 36.60 3,603 -0.89(-2.38%)
Nov 14, 2019 36.53 37.50 36.41 37.50 1,981 +0.79(+2.14%)
Nov 13, 2019 37.10 37.10 36.42 36.71 2,407 -0.68(-1.82%)
Nov 12, 2019 38.36 38.36 37.39 37.39 1,286 -0.64(-1.69%)
Nov 11, 2019 37.57 38.03 37.57 38.03 1,003 +0.19(+0.51%)
Nov 08, 2019 37.67 37.84 37.67 37.84 1,647 +0.03(+0.08%)
Nov 07, 2019 37.50 37.81 37.50 37.81 1,518 -0.35(-0.92%)
Nov 06, 2019 38.53 38.53 37.53 38.16 3,265 -0.62(-1.60%)
Nov 05, 2019 39.28 39.38 38.60 38.78 4,793 -0.56(-1.43%)
Nov 04, 2019 39.62 39.87 39.34 39.34 6,923 -0.18(-0.47%)
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.