Associated Capital Group Inc (NY: AC )

33.65 +0.98 (+3.00%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 36.05 36.30 35.76 36.04 3,313 -0.35(-0.96%)
May 30, 2019 36.45 36.90 36.04 36.38 2,198 -0.26(-0.71%)
May 29, 2019 36.32 36.94 35.97 36.64 6,262 -0.09(-0.24%)
May 28, 2019 37.30 37.30 36.04 36.73 7,457 -0.87(-2.31%)
May 24, 2019 37.00 37.60 37.00 37.60 2,277 +0.51(+1.38%)
May 23, 2019 37.62 37.62 36.97 37.09 2,118 -1.05(-2.76%)
May 22, 2019 38.36 38.36 37.59 38.14 3,961 -0.15(-0.40%)
May 21, 2019 38.22 38.54 37.90 38.30 3,385 +0.00(+0.00%)
May 20, 2019 38.48 38.48 37.83 38.30 2,743 +0.16(+0.43%)
May 17, 2019 38.26 39.29 38.13 38.13 4,348 -0.38(-0.98%)
May 16, 2019 37.62 38.51 37.62 38.51 1,909 +1.32(+3.56%)
May 15, 2019 36.97 37.24 36.94 37.19 3,108 +0.06(+0.16%)
May 14, 2019 35.85 37.13 35.85 37.13 5,523 -0.23(-0.62%)
May 13, 2019 37.78 37.82 37.36 37.36 4,028 -0.71(-1.85%)
May 10, 2019 38.05 38.31 38.05 38.06 4,659 -0.35(-0.91%)
May 09, 2019 38.54 38.54 37.71 38.41 2,494 -0.32(-0.82%)
May 08, 2019 39.79 39.79 38.67 38.73 3,379 -0.44(-1.13%)
May 07, 2019 41.96 41.96 39.12 39.17 4,163 +1.03(+2.71%)
May 06, 2019 38.66 39.25 38.14 38.14 2,106 -0.69(-1.77%)
May 03, 2019 38.80 39.51 38.68 38.83 1,760 -0.21(-0.54%)
May 02, 2019 38.45 39.04 38.45 39.04 3,059 +0.41(+1.05%)
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.