Associated Capital Group Inc (NY: AC )

32.71 +0.10 (+0.31%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 42.13 42.17 39.90 40.01 18,792 -2.55(-5.99%)
May 28, 2020 42.63 44.30 41.79 42.56 30,689 +0.22(+0.53%)
May 27, 2020 41.01 42.52 40.89 42.34 20,087 +2.25(+5.61%)
May 26, 2020 39.80 40.29 39.47 40.09 14,941 +1.20(+3.08%)
May 22, 2020 38.92 38.92 37.47 38.89 11,090 +0.74(+1.94%)
May 21, 2020 37.03 38.56 36.80 38.15 26,233 +1.08(+2.92%)
May 20, 2020 36.73 37.28 36.51 37.07 9,833 +1.60(+4.50%)
May 19, 2020 35.49 36.52 35.35 35.47 26,686 -0.15(-0.41%)
May 18, 2020 35.87 36.59 35.05 35.62 37,662 +1.20(+3.48%)
May 15, 2020 33.25 36.18 32.69 34.42 39,947 +1.10(+3.30%)
May 14, 2020 30.37 33.42 29.65 33.32 55,952 +2.39(+7.71%)
May 13, 2020 32.59 33.16 29.93 30.94 40,831 -1.73(-5.31%)
May 12, 2020 33.19 33.99 32.35 32.67 36,396 -0.26(-0.80%)
May 11, 2020 34.30 34.30 31.35 32.93 36,520 -1.47(-4.27%)
May 08, 2020 36.03 36.65 32.83 34.40 30,602 -1.35(-3.79%)
May 07, 2020 34.08 36.63 33.78 35.76 15,358 +2.07(+6.16%)
May 06, 2020 35.94 36.94 33.58 33.68 22,715 -1.57(-4.45%)
May 05, 2020 36.27 36.86 35.00 35.25 11,784 -0.08(-0.22%)
May 04, 2020 34.80 35.37 33.02 35.33 10,484 +0.29(+0.83%)
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.