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 (%)
Jun 30, 2021 38.82 39.10 38.34 38.34 12,042 -0.47(-1.22%)
Jun 29, 2021 38.84 40.00 38.34 38.81 8,769 -0.29(-0.73%)
Jun 28, 2021 40.20 40.20 38.82 39.10 12,252 -0.42(-1.07%)
Jun 25, 2021 38.48 40.38 38.24 39.52 42,730 +0.99(+2.56%)
Jun 24, 2021 37.93 38.61 37.61 38.53 9,652 +0.77(+2.04%)
Jun 23, 2021 37.23 37.79 36.61 37.76 16,661 +0.53(+1.43%)
Jun 22, 2021 37.58 37.77 36.90 37.23 20,800 -0.83(-2.18%)
Jun 21, 2021 36.68 38.83 36.46 38.06 40,079 +1.41(+3.85%)
Jun 18, 2021 36.50 36.99 36.35 36.65 26,485 -0.22(-0.59%)
Jun 17, 2021 37.49 38.05 36.87 36.87 8,703 -0.51(-1.37%)
Jun 16, 2021 37.39 37.98 37.23 37.38 13,067 -0.24(-0.63%)
Jun 15, 2021 37.34 38.09 37.26 37.62 11,126 +0.07(+0.18%)
Jun 14, 2021 38.00 38.00 37.20 37.55 15,614 -0.41(-1.09%)
Jun 11, 2021 37.97 38.18 37.31 37.96 13,857 -0.13(-0.34%)
Jun 10, 2021 38.00 38.63 37.21 38.09 11,102 +0.00(+0.00%)
Jun 09, 2021 38.11 38.61 37.60 38.09 13,771 -0.09(-0.23%)
Jun 08, 2021 37.89 38.36 37.45 38.18 14,674 -0.14(-0.36%)
Jun 07, 2021 39.22 39.22 37.40 38.32 30,627 -0.75(-1.91%)
Jun 04, 2021 38.37 39.23 38.29 39.06 16,527 +0.51(+1.33%)
Jun 03, 2021 36.51 39.17 36.51 38.55 47,149 +1.53(+4.15%)
Jun 02, 2021 36.90 37.43 36.51 37.02 9,710 +0.12(+0.32%)
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.