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 (%)
Dec 31, 2020 34.55 34.55 34.55 3,089 -0.49(-1.40%)
Dec 30, 2020 35.55 35.58 34.79 35.05 3,089 -0.43(-1.22%)
Dec 29, 2020 35.27 35.86 35.27 35.48 8,378 +0.50(+1.43%)
Dec 28, 2020 35.18 35.18 34.80 34.98 2,139 -0.53(-1.50%)
Dec 24, 2020 35.73 35.73 34.90 35.51 1,829 -0.29(-0.80%)
Dec 23, 2020 34.63 36.08 34.63 35.79 7,547 +1.33(+3.85%)
Dec 22, 2020 34.71 34.88 33.83 34.47 13,316 +0.22(+0.63%)
Dec 21, 2020 34.37 34.63 33.63 34.25 22,040 -0.36(-1.05%)
Dec 18, 2020 34.56 35.05 34.29 34.61 23,477 +0.82(+2.42%)
Dec 17, 2020 35.57 35.57 33.52 33.80 27,183 -1.13(-3.24%)
Dec 16, 2020 36.20 36.55 34.93 34.93 13,016 -0.69(-1.93%)
Dec 15, 2020 36.46 36.92 35.62 35.62 8,415 -0.16(-0.44%)
Dec 14, 2020 36.59 37.49 35.78 35.78 6,872 -1.12(-3.04%)
Dec 11, 2020 36.42 36.90 36.42 36.90 1,727 +0.01(+0.03%)
Dec 10, 2020 36.34 36.89 36.10 36.89 7,341 +0.82(+2.26%)
Dec 09, 2020 37.80 38.41 36.07 36.07 7,061 -2.13(-5.59%)
Dec 08, 2020 36.89 38.21 36.89 38.21 6,486 +1.50(+4.07%)
Dec 07, 2020 36.31 37.60 35.90 36.71 8,440 +0.30(+0.84%)
Dec 04, 2020 35.06 36.63 35.06 36.40 8,638 +1.40(+3.99%)
Dec 03, 2020 36.40 36.77 35.01 35.01 7,220 -1.25(-3.45%)
Dec 02, 2020 36.88 36.89 36.11 36.26 7,078 -0.75(-2.02%)
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.