Associated Capital Group Inc (NY: AC )

32.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 36.60 37.59 36.37 36.37 2,785 +0.12(+0.33%)
Aug 30, 2021 36.42 37.17 36.25 36.25 4,823 -0.92(-2.47%)
Aug 27, 2021 36.17 37.17 36.17 37.17 4,371 +1.43(+4.00%)
Aug 26, 2021 36.36 36.46 35.74 35.74 3,093 -0.38(-1.06%)
Aug 25, 2021 36.08 36.80 35.46 36.12 6,861 +0.08(+0.22%)
Aug 24, 2021 35.93 36.30 35.89 36.05 3,966 -0.24(-0.65%)
Aug 23, 2021 36.69 36.69 36.19 36.28 1,971 -0.03(-0.08%)
Aug 20, 2021 36.27 36.31 36.17 36.31 2,141 +0.24(+0.66%)
Aug 19, 2021 35.71 36.40 35.44 36.08 20,050 +0.08(+0.22%)
Aug 18, 2021 36.15 37.43 36.00 36.00 13,210 -0.34(-0.92%)
Aug 17, 2021 35.96 36.87 35.96 36.33 15,695 +0.00(+0.00%)
Aug 16, 2021 36.04 36.41 35.84 36.33 12,005 +0.28(+0.77%)
Aug 13, 2021 36.35 37.27 36.06 36.06 10,346 -0.44(-1.22%)
Aug 12, 2021 35.77 36.75 35.71 36.50 12,713 +0.39(+1.09%)
Aug 11, 2021 35.53 36.35 35.53 36.10 13,264 +0.71(+2.01%)
Aug 10, 2021 35.19 35.99 35.15 35.39 38,120 +0.26(+0.73%)
Aug 09, 2021 35.23 35.97 34.63 35.14 24,082 -0.29(-0.81%)
Aug 06, 2021 36.63 36.73 34.95 35.42 21,602 -0.72(-1.99%)
Aug 05, 2021 37.04 37.18 35.26 36.14 19,035 -0.85(-2.29%)
Aug 04, 2021 37.49 38.24 36.44 36.99 30,939 -0.88(-2.32%)
Aug 03, 2021 37.76 37.99 37.44 37.87 11,574 +0.34(+0.89%)
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.