Associated Capital Group Inc (NY: AC )

32.67 -0.81 (-2.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 29.28 30.12 27.76 29.71 21,231 -0.25(-0.84%)
Mar 30, 2020 28.11 29.96 28.11 29.96 6,486 +1.89(+6.74%)
Mar 27, 2020 28.45 29.76 28.07 28.07 7,106 -0.79(-2.73%)
Mar 26, 2020 27.34 30.10 27.34 28.85 10,611 +1.43(+5.20%)
Mar 25, 2020 27.43 28.71 26.79 27.43 14,787 -0.16(-0.56%)
Mar 24, 2020 26.31 28.11 26.14 27.58 27,000 +2.17(+8.52%)
Mar 23, 2020 26.27 26.69 24.82 25.42 19,576 -1.26(-4.73%)
Mar 20, 2020 31.64 32.40 25.57 26.68 35,843 -5.25(-16.45%)
Mar 19, 2020 29.52 33.19 29.05 31.93 18,200 +1.74(+5.76%)
Mar 18, 2020 33.94 34.68 29.53 30.19 20,716 -4.72(-13.51%)
Mar 17, 2020 31.05 34.91 31.05 34.91 10,959 +3.98(+12.87%)
Mar 16, 2020 33.58 33.58 30.91 30.93 20,426 -3.62(-10.48%)
Mar 13, 2020 34.28 35.70 32.64 34.55 20,393 +1.24(+3.73%)
Mar 12, 2020 34.48 35.87 32.52 33.31 40,340 -2.14(-6.03%)
Mar 11, 2020 40.59 41.77 35.45 35.45 19,688 -3.41(-8.77%)
Mar 10, 2020 39.04 39.75 37.29 38.85 20,133 +0.79(+2.07%)
Mar 09, 2020 38.55 38.62 37.21 38.07 7,869 +0.08(+0.20%)
Mar 06, 2020 36.89 39.51 36.89 37.99 13,286 -1.20(-3.07%)
Mar 05, 2020 40.49 40.68 38.47 39.19 11,589 -2.65(-6.33%)
Mar 04, 2020 42.14 42.72 41.34 41.85 15,364 +0.31(+0.75%)
Mar 03, 2020 41.31 43.52 40.29 41.53 16,784 +0.15(+0.35%)
Mar 02, 2020 38.85 41.39 38.85 41.39 5,638 +1.44(+3.60%)
Feb 28, 2020 37.32 39.95 37.32 39.95 10,917 +2.72(+7.30%)
Feb 27, 2020 37.65 38.08 37.23 37.23 8,373 -1.60(-4.13%)
Feb 26, 2020 37.30 39.33 37.02 38.84 9,823 +0.97(+2.56%)
Feb 25, 2020 38.67 39.61 36.88 37.86 18,307 -0.46(-1.19%)
Feb 24, 2020 41.23 41.34 38.11 38.32 26,422 -3.88(-9.20%)
Feb 21, 2020 43.30 43.98 41.85 42.20 13,698 -1.24(-2.86%)
Feb 20, 2020 42.91 44.18 42.22 43.45 11,523 +0.92(+2.17%)
Feb 19, 2020 41.83 43.60 41.83 42.52 10,230 +0.80(+1.91%)
Feb 18, 2020 42.39 43.20 41.73 41.73 10,135 -0.46(-1.08%)
Feb 14, 2020 40.94 43.01 40.94 42.19 18,642 +0.72(+1.73%)
Feb 13, 2020 41.77 42.72 41.08 41.47 16,615 +0.00(+0.00%)
Feb 12, 2020 41.09 42.61 40.88 41.47 18,170 +0.16(+0.38%)
Feb 11, 2020 40.64 42.14 40.58 41.31 11,424 +1.39(+3.48%)
Feb 10, 2020 40.49 41.49 39.89 39.92 12,721 -0.17(-0.41%)
Feb 07, 2020 42.43 42.87 40.09 40.09 12,874 -2.36(-5.56%)
Feb 06, 2020 42.66 44.11 42.32 42.45 20,301 -0.17(-0.39%)
Feb 05, 2020 40.93 43.01 40.52 42.61 15,638 +2.03(+5.00%)
Feb 04, 2020 41.25 42.04 40.58 40.58 16,738 -0.47(-1.14%)
Feb 03, 2020 41.09 42.15 40.80 41.05 11,181 +0.50(+1.22%)
Jan 31, 2020 41.07 41.49 39.99 40.55 20,908 -0.99(-2.38%)
Jan 30, 2020 40.88 42.43 40.52 41.54 22,543 +1.29(+3.21%)
Jan 29, 2020 42.42 42.42 39.90 40.25 15,763 -2.35(-5.52%)
Jan 28, 2020 42.09 43.69 41.79 42.60 12,044 +0.12(+0.27%)
Jan 27, 2020 41.26 47.13 41.26 42.49 28,916 +1.37(+3.33%)
Jan 24, 2020 45.96 46.39 41.07 41.12 30,899 -4.84(-10.54%)
Jan 23, 2020 55.81 55.81 45.59 45.96 26,854 -9.59(-17.27%)
Jan 22, 2020 63.01 63.01 54.37 55.55 31,624 -6.17(-10.00%)
Jan 21, 2020 49.23 63.55 49.08 61.73 43,949 +12.14(+24.47%)
Jan 17, 2020 49.71 51.06 48.70 49.59 22,041 +0.65(+1.33%)
Jan 16, 2020 46.76 51.28 46.73 48.94 10,528 +1.93(+4.11%)
Jan 15, 2020 46.89 47.09 45.68 47.01 22,064 +0.63(+1.36%)
Jan 14, 2020 41.90 46.39 41.78 46.38 13,407 +4.86(+11.72%)
Jan 13, 2020 38.11 41.52 38.11 41.52 23,686 +3.17(+8.25%)
Jan 10, 2020 38.37 38.37 37.96 38.35 5,149 -0.24(-0.63%)
Jan 09, 2020 38.67 38.67 38.59 38.59 1,824 -0.04(-0.10%)
Jan 08, 2020 37.76 38.63 37.44 38.63 6,581 +0.61(+1.61%)
Jan 07, 2020 38.39 38.52 37.47 38.02 6,419 -0.61(-1.58%)
Jan 06, 2020 37.37 38.63 37.37 38.63 3,350 +0.28(+0.73%)
Jan 03, 2020 38.16 38.62 37.82 38.35 2,574 +0.01(+0.03%)
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.