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 (%)
Aug 31, 2020 37.98 38.57 37.46 37.93 19,284 -0.23(-0.59%)
Aug 28, 2020 38.10 38.96 37.57 38.16 16,608 +0.56(+1.49%)
Aug 27, 2020 38.19 38.39 37.60 37.60 17,043 -0.20(-0.52%)
Aug 26, 2020 37.78 38.17 37.44 37.79 13,156 +0.11(+0.29%)
Aug 25, 2020 37.84 37.95 37.59 37.69 12,749 +0.39(+1.05%)
Aug 24, 2020 37.53 38.07 37.29 37.29 9,928 -0.01(-0.03%)
Aug 21, 2020 37.80 37.95 37.09 37.30 11,513 -0.64(-1.68%)
Aug 20, 2020 37.00 37.99 37.00 37.94 9,618 +0.79(+2.11%)
Aug 19, 2020 37.85 37.90 37.10 37.16 18,681 -0.35(-0.94%)
Aug 18, 2020 37.87 38.30 37.27 37.51 8,494 -0.14(-0.36%)
Aug 17, 2020 37.00 37.99 36.62 37.65 24,694 +0.46(+1.24%)
Aug 14, 2020 38.80 38.80 36.74 37.19 35,458 -0.87(-2.30%)
Aug 13, 2020 38.68 39.01 37.39 38.06 34,268 -0.69(-1.77%)
Aug 12, 2020 39.80 39.94 38.46 38.75 14,044 -0.44(-1.13%)
Aug 11, 2020 39.46 40.14 38.93 39.19 24,880 +0.17(+0.43%)
Aug 10, 2020 40.59 41.48 39.02 39.02 37,598 -1.29(-3.19%)
Aug 07, 2020 39.30 40.44 39.25 40.31 26,186 +0.89(+2.27%)
Aug 06, 2020 39.52 40.12 38.96 39.41 31,908 +0.00(+0.00%)
Aug 05, 2020 39.45 40.02 39.05 39.41 11,047 -0.10(-0.25%)
Aug 04, 2020 39.29 39.99 39.00 39.51 14,461 +0.09(+0.22%)
Aug 03, 2020 39.35 40.17 39.25 39.42 14,481 -0.27(-0.67%)
Jul 31, 2020 38.92 39.69 38.60 39.69 14,061 +1.04(+2.69%)
Jul 30, 2020 39.00 39.71 38.46 38.65 13,252 -0.87(-2.21%)
Jul 29, 2020 37.53 40.25 37.31 39.52 14,467 +2.29(+6.14%)
Jul 28, 2020 40.46 40.46 37.24 37.24 7,379 -3.23(-7.99%)
Jul 27, 2020 40.83 41.39 40.18 40.47 11,270 -0.40(-0.98%)
Jul 24, 2020 37.43 41.11 37.10 40.87 35,533 +3.08(+8.14%)
Jul 23, 2020 37.82 38.32 37.07 37.79 29,084 -0.02(-0.05%)
Jul 22, 2020 37.35 38.39 37.35 37.81 28,667 -0.58(-1.50%)
Jul 21, 2020 38.41 38.41 37.68 38.39 26,114 +1.09(+2.93%)
Jul 20, 2020 37.02 37.48 36.52 37.29 17,037 +0.42(+1.14%)
Jul 17, 2020 36.55 37.53 36.29 36.87 39,015 +0.58(+1.59%)
Jul 16, 2020 37.59 38.61 36.30 36.30 31,439 -2.25(-5.83%)
Jul 15, 2020 37.07 39.25 37.07 38.54 40,498 +2.00(+5.48%)
Jul 14, 2020 36.72 37.42 36.23 36.54 12,837 -0.07(-0.19%)
Jul 13, 2020 37.98 38.87 36.61 36.61 15,724 -0.87(-2.32%)
Jul 10, 2020 36.93 38.09 36.93 37.48 7,987 +0.19(+0.50%)
Jul 09, 2020 37.17 38.28 36.22 37.29 16,652 +0.10(+0.26%)
Jul 08, 2020 37.13 38.04 36.69 37.20 14,911 -0.09(-0.24%)
Jul 07, 2020 36.62 37.96 35.95 37.28 33,179 +0.18(+0.47%)
Jul 06, 2020 35.61 37.32 35.51 37.11 11,031 +1.84(+5.20%)
Jul 02, 2020 35.50 35.50 35.07 35.27 8,908 +0.64(+1.86%)
Jul 01, 2020 36.49 36.67 34.63 34.63 12,256 -1.20(-3.35%)
Jun 30, 2020 34.28 36.02 34.25 35.83 19,369 +0.66(+1.89%)
Jun 29, 2020 32.27 35.65 32.27 35.17 30,419 +3.13(+9.79%)
Jun 26, 2020 33.78 33.78 31.75 32.03 30,003 -1.85(-5.45%)
Jun 25, 2020 33.59 34.48 33.28 33.88 14,035 +0.13(+0.38%)
Jun 24, 2020 33.18 34.46 32.70 33.75 19,792 +0.34(+1.02%)
Jun 23, 2020 34.92 35.07 33.40 33.41 19,087 -0.76(-2.23%)
Jun 22, 2020 34.52 35.78 33.31 34.17 29,513 -0.46(-1.33%)
Jun 19, 2020 35.61 36.03 34.27 34.63 20,890 -0.38(-1.09%)
Jun 18, 2020 35.19 35.64 34.37 35.01 31,070 -0.34(-0.97%)
Jun 17, 2020 36.79 36.96 35.25 35.35 25,541 -1.42(-3.85%)
Jun 16, 2020 36.41 36.77 35.42 36.77 13,601 +1.49(+4.24%)
Jun 15, 2020 33.17 35.72 33.17 35.27 10,141 +0.87(+2.53%)
Jun 12, 2020 35.04 35.04 32.79 34.40 17,765 +0.20(+0.60%)
Jun 11, 2020 33.62 34.52 33.02 34.20 25,299 -0.49(-1.40%)
Jun 10, 2020 33.71 35.13 33.71 34.69 9,947 +0.99(+2.95%)
Jun 09, 2020 35.51 35.54 33.47 33.69 19,697 -2.35(-6.51%)
Jun 08, 2020 36.20 36.42 35.16 36.04 23,358 +0.33(+0.93%)
Jun 05, 2020 38.50 39.88 35.25 35.71 39,434 -1.15(-3.12%)
Jun 04, 2020 35.83 37.30 34.22 36.86 31,828 +0.97(+2.71%)
Jun 03, 2020 35.98 37.36 35.88 35.88 8,091 -0.10(-0.27%)
Jun 02, 2020 37.15 37.99 35.69 35.98 16,148 -1.53(-4.08%)
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.