Associated Capital Group Inc (NY: AC )

37.15 USD -0.22 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 39.36 39.39 39.05 39.20 4,100 -0.09(-0.23%)
Dec 30, 2019 39.61 39.75 39.06 39.29 7,965 -0.44(-1.11%)
Dec 27, 2019 39.20 39.73 39.20 39.73 3,000 +0.43(+1.09%)
Dec 26, 2019 38.85 39.61 38.85 39.30 6,414 +0.86(+2.24%)
Dec 24, 2019 38.59 38.89 38.44 38.44 1,600 -0.25(-0.65%)
Dec 23, 2019 38.71 39.32 38.65 38.69 16,560 -0.02(-0.05%)
Dec 20, 2019 39.05 39.05 38.28 38.71 17,300 -0.14(-0.36%)
Dec 19, 2019 37.75 38.85 37.69 38.85 15,191 +1.35(+3.60%)
Dec 18, 2019 36.67 37.86 36.41 37.50 17,165 +0.70(+1.90%)
Dec 17, 2019 36.48 36.80 36.08 36.80 10,888 +0.36(+0.99%)
Dec 16, 2019 35.42 36.63 35.42 36.44 22,504 +0.88(+2.47%)
Dec 13, 2019 36.34 36.41 35.03 35.56 7,800 -0.60(-1.66%)
Dec 12, 2019 36.78 36.78 36.16 36.16 3,902 -0.31(-0.85%)
Dec 11, 2019 35.90 36.58 35.90 36.47 2,220 +0.54(+1.50%)
Dec 10, 2019 35.16 36.02 35.16 35.93 6,347 -0.07(-0.19%)
Dec 09, 2019 36.28 36.35 35.65 36.00 3,151 -0.13(-0.36%)
Dec 06, 2019 36.59 36.59 36.01 36.13 5,400 -0.56(-1.53%)
Dec 05, 2019 34.23 36.79 34.23 36.69 4,023 +0.67(+1.86%)
Dec 04, 2019 36.54 36.54 35.59 36.02 8,787 -0.48(-1.32%)
Dec 03, 2019 35.52 36.50 35.52 36.50 2,894 +0.23(+0.63%)
Dec 02, 2019 35.71 36.27 35.71 36.27 4,152 +0.17(+0.47%)
Nov 29, 2019 34.76 36.10 34.76 36.10 600 -0.08(-0.22%)
Nov 27, 2019 35.43 36.49 35.43 36.18 4,800 +0.09(+0.25%)
Nov 26, 2019 36.55 36.57 35.61 36.09 31,038 -0.46(-1.26%)
Nov 25, 2019 36.79 37.66 36.39 36.55 5,227 +0.37(+1.02%)
Nov 22, 2019 35.03 36.18 35.03 36.18 4,200 +0.39(+1.09%)
Nov 21, 2019 35.83 36.06 35.37 35.79 6,090 +0.02(+0.06%)
Nov 20, 2019 35.55 36.42 35.55 35.77 4,522 -0.23(-0.64%)
Nov 19, 2019 35.88 36.00 35.51 36.00 3,530 +0.54(+1.52%)
Nov 18, 2019 37.80 37.80 33.92 35.46 10,932 -2.23(-5.92%)
Nov 15, 2019 38.62 38.62 37.69 37.69 3,500 -0.92(-2.38%)
Nov 14, 2019 37.61 38.61 37.49 38.61 1,924 +0.81(+2.14%)
Nov 13, 2019 38.20 38.20 37.50 37.80 2,338 -0.70(-1.82%)
Nov 12, 2019 39.50 39.50 38.50 38.50 1,249 -0.66(-1.69%)
Nov 11, 2019 38.68 39.16 38.68 39.16 975 +0.20(+0.51%)
Nov 08, 2019 38.79 38.96 38.79 38.96 1,600 +0.03(+0.08%)
Nov 07, 2019 38.61 38.93 38.61 38.93 1,475 -0.36(-0.92%)
Nov 06, 2019 39.67 39.67 38.64 39.29 3,171 -0.64(-1.60%)
Nov 05, 2019 40.44 40.55 39.74 39.93 4,655 -0.58(-1.43%)
Nov 04, 2019 40.79 41.05 40.51 40.51 6,724 -0.19(-0.47%)
Nov 01, 2019 40.80 40.80 40.19 40.70 3,400 +0.10(+0.25%)
Oct 31, 2019 39.55 40.60 38.57 40.60 6,837 +0.71(+1.78%)
Oct 30, 2019 39.92 40.03 38.20 39.89 4,731 -0.06(-0.15%)
Oct 29, 2019 39.64 39.99 39.24 39.95 2,825 +0.50(+1.27%)
Oct 28, 2019 40.02 40.12 39.45 39.45 4,374 -0.50(-1.25%)
Oct 25, 2019 37.83 39.95 37.83 39.95 3,400 +1.49(+3.87%)
Oct 24, 2019 38.70 39.24 38.46 38.46 3,039 -0.13(-0.34%)
Oct 23, 2019 37.40 38.59 37.40 38.59 2,491 +1.34(+3.60%)
Oct 22, 2019 36.58 37.25 36.58 37.25 3,091 +0.82(+2.25%)
Oct 21, 2019 35.54 36.99 35.43 36.43 14,959 +0.41(+1.14%)
Oct 18, 2019 36.14 36.15 35.93 36.02 2,400 -0.22(-0.61%)
Oct 17, 2019 35.87 36.63 35.62 36.24 4,711 +0.36(+1.00%)
Oct 16, 2019 36.21 36.42 35.88 35.88 3,519 -0.86(-2.34%)
Oct 15, 2019 36.98 36.98 36.10 36.74 4,778 +0.09(+0.25%)
Oct 14, 2019 37.58 37.79 36.65 36.65 1,554 -1.14(-3.02%)
Oct 11, 2019 39.13 39.13 37.50 37.79 6,000 -0.85(-2.20%)
Oct 10, 2019 39.50 39.79 38.56 38.64 4,610 -0.60(-1.53%)
Oct 09, 2019 39.84 40.14 38.66 39.24 24,341 -0.18(-0.46%)
Oct 08, 2019 39.70 41.22 39.36 39.42 23,435 -0.18(-0.45%)
Oct 07, 2019 39.19 39.96 38.81 39.60 3,955 +0.06(+0.15%)
Oct 04, 2019 40.64 40.64 39.14 39.54 6,900 +0.97(+2.51%)
Oct 03, 2019 37.44 38.57 37.44 38.57 5,476 +1.33(+3.57%)
Oct 02, 2019 37.36 37.68 36.91 37.24 5,393 -0.11(-0.29%)
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.