Associated Capital Group Inc (NY: AC )

38.09 -1.08 (-2.76%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 35.10 36.89 35.07 36.69 18,915 +0.68(+1.89%)
Jun 29, 2020 33.05 36.51 33.05 36.01 29,706 +3.21(+9.79%)
Jun 26, 2020 34.59 34.59 32.51 32.80 29,300 -1.89(-5.45%)
Jun 25, 2020 34.40 35.31 34.08 34.69 13,706 +0.13(+0.38%)
Jun 24, 2020 33.98 35.29 33.49 34.56 19,328 +0.35(+1.02%)
Jun 23, 2020 35.76 35.91 34.20 34.21 18,640 -0.78(-2.23%)
Jun 22, 2020 35.35 36.64 34.11 34.99 28,821 -0.47(-1.33%)
Jun 19, 2020 36.47 36.90 35.09 35.46 20,400 -0.39(-1.09%)
Jun 18, 2020 36.04 36.50 35.20 35.85 30,342 -0.35(-0.97%)
Jun 17, 2020 37.67 37.85 36.10 36.20 24,942 -1.45(-3.85%)
Jun 16, 2020 37.28 37.65 36.27 37.65 13,282 +1.53(+4.24%)
Jun 15, 2020 33.97 36.58 33.97 36.12 9,904 +0.79(+2.24%)
Jun 12, 2020 35.98 35.98 33.67 35.33 17,300 +0.21(+0.60%)
Jun 11, 2020 34.53 35.45 33.91 35.12 24,636 -0.50(-1.40%)
Jun 10, 2020 34.62 36.08 34.62 35.62 9,687 +1.02(+2.95%)
Jun 09, 2020 36.47 36.50 34.37 34.60 19,181 -2.41(-6.51%)
Jun 08, 2020 37.18 37.40 36.11 37.01 22,746 +0.34(+0.93%)
Jun 05, 2020 39.54 40.95 36.20 36.67 38,400 -1.18(-3.12%)
Jun 04, 2020 36.79 38.30 35.14 37.85 30,994 +1.00(+2.71%)
Jun 03, 2020 36.95 38.37 36.85 36.85 7,879 -0.10(-0.27%)
Jun 02, 2020 38.15 39.01 36.65 36.95 15,725 -1.57(-4.08%)
Jun 01, 2020 40.70 41.35 38.33 38.52 15,753 -2.57(-6.25%)
May 29, 2020 43.26 43.31 40.97 41.09 18,300 -2.62(-5.99%)
May 28, 2020 43.78 45.49 42.92 43.71 29,885 +0.23(+0.53%)
May 27, 2020 42.11 43.66 41.99 43.48 19,561 +2.31(+5.61%)
May 26, 2020 40.87 41.38 40.53 41.17 14,550 +1.23(+3.08%)
May 22, 2020 39.97 39.97 38.48 39.94 10,800 +0.76(+1.94%)
May 21, 2020 38.03 39.60 37.79 39.18 25,546 +1.11(+2.92%)
May 20, 2020 37.72 38.28 37.49 38.07 9,576 +1.64(+4.50%)
May 19, 2020 36.45 37.50 36.30 36.43 25,987 -0.15(-0.41%)
May 18, 2020 36.84 37.58 35.99 36.58 36,675 +1.23(+3.48%)
May 15, 2020 34.15 37.15 33.57 35.35 38,900 +1.13(+3.30%)
May 14, 2020 31.19 34.33 30.45 34.22 54,485 +2.45(+7.71%)
May 13, 2020 33.47 34.05 30.74 31.77 39,761 -1.78(-5.31%)
May 12, 2020 34.08 34.91 33.22 33.55 35,442 -0.27(-0.80%)
May 11, 2020 35.22 35.22 32.19 33.82 35,563 -1.51(-4.27%)
May 08, 2020 37.00 37.64 33.71 35.33 29,800 -1.39(-3.79%)
May 07, 2020 35.00 37.62 34.69 36.72 14,956 +2.13(+6.16%)
May 06, 2020 36.91 37.93 34.48 34.59 22,120 -1.61(-4.45%)
May 05, 2020 37.25 37.85 35.94 36.20 11,475 -0.08(-0.22%)
May 04, 2020 35.74 36.33 33.91 36.28 10,210 +0.30(+0.83%)
May 01, 2020 36.69 38.16 35.57 35.98 14,300 -2.29(-5.98%)
Apr 30, 2020 38.83 40.13 37.69 38.27 10,331 -1.21(-3.06%)
Apr 29, 2020 39.70 41.11 39.30 39.48 17,522 +0.91(+2.36%)
Apr 28, 2020 36.79 38.80 36.47 38.57 23,608 +2.32(+6.40%)
Apr 27, 2020 36.05 37.67 35.79 36.25 22,652 +0.17(+0.47%)
Apr 24, 2020 35.94 36.71 35.00 36.08 12,200 +0.08(+0.22%)
Apr 23, 2020 35.95 37.70 35.48 36.00 11,885 -0.11(-0.30%)
Apr 22, 2020 34.49 36.63 34.49 36.11 15,335 +2.18(+6.42%)
Apr 21, 2020 34.94 35.18 33.44 33.93 18,106 -1.50(-4.23%)
Apr 20, 2020 35.42 36.71 34.19 35.43 15,557 -1.16(-3.17%)
Apr 17, 2020 33.90 37.41 33.76 36.59 17,000 +3.27(+9.81%)
Apr 16, 2020 34.51 34.67 32.70 33.32 25,196 -0.56(-1.65%)
Apr 15, 2020 33.80 34.90 33.30 33.88 12,785 -0.92(-2.64%)
Apr 14, 2020 35.00 35.61 34.06 34.80 15,007 +0.21(+0.61%)
Apr 13, 2020 35.73 35.81 32.43 34.59 12,661 -1.56(-4.32%)
Apr 09, 2020 36.10 36.71 34.77 36.15 10,700 +0.46(+1.29%)
Apr 08, 2020 36.05 37.95 34.87 35.69 11,761 -0.75(-2.06%)
Apr 07, 2020 40.90 40.99 35.64 36.44 33,212 -3.22(-8.12%)
Apr 06, 2020 27.80 39.66 26.70 39.66 32,248 +13.01(+48.82%)
Apr 03, 2020 27.32 28.19 25.99 26.65 24,500 -0.52(-1.91%)
Apr 02, 2020 25.99 27.31 24.33 27.17 14,642 +0.99(+3.78%)
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.