Associated Capital Group Inc (NY: AC )

40.22 USD -1.98 (-4.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 41.49 41.83 40.00 40.22 3,286 -1.98(-4.69%)
Nov 24, 2021 41.01 43.01 39.99 42.20 6,028 +0.70(+1.69%)
Nov 23, 2021 41.33 42.49 41.20 41.50 3,912 +0.30(+0.73%)
Nov 22, 2021 41.35 42.90 40.27 41.20 7,112 -0.05(-0.12%)
Nov 19, 2021 41.21 42.30 40.69 41.25 12,931 -0.35(-0.84%)
Nov 18, 2021 41.49 41.60 41.55 41.60 12,552 -1.36(-3.17%)
Nov 17, 2021 44.67 44.67 41.17 42.96 16,874 +0.85(+2.02%)
Nov 16, 2021 41.77 43.20 40.66 42.11 10,083 +0.11(+0.26%)
Nov 15, 2021 41.14 43.70 40.85 42.00 30,245 +0.66(+1.60%)
Nov 12, 2021 40.66 41.50 40.16 41.34 6,107 +0.60(+1.47%)
Nov 11, 2021 39.41 41.00 39.41 40.74 6,038 +1.53(+3.90%)
Nov 10, 2021 38.15 39.21 13,078 +0.65(+1.69%)
Nov 09, 2021 38.32 38.88 37.41 38.56 12,721 +0.41(+1.07%)
Nov 08, 2021 37.85 38.59 37.75 38.15 3,747 +0.16(+0.42%)
Nov 05, 2021 37.24 38.36 37.24 37.99 7,643 +1.18(+3.21%)
Nov 04, 2021 36.12 36.81 36.12 36.81 1,708 +1.05(+2.94%)
Nov 03, 2021 35.00 36.15 34.82 35.76 5,199 -0.53(-1.46%)
Nov 02, 2021 36.62 36.62 36.03 36.29 4,829 -0.45(-1.22%)
Nov 01, 2021 36.77 37.51 36.46 36.74 3,185 +0.39(+1.07%)
Oct 29, 2021 36.61 37.61 36.35 36.35 1,904 -0.04(-0.11%)
Oct 28, 2021 36.39 36.39 36.39 36.39 395 -0.26(-0.71%)
Oct 27, 2021 37.02 37.02 36.41 36.65 3,780 +0.04(+0.11%)
Oct 26, 2021 37.42 36.55 36.61 4,631 -0.38(-1.03%)
Oct 25, 2021 36.36 36.99 36.35 36.99 1,331 +0.64(+1.76%)
Oct 22, 2021 37.20 37.23 36.35 36.35 4,719 -0.56(-1.52%)
Oct 21, 2021 36.10 37.60 36.10 36.91 5,561 +0.03(+0.08%)
Oct 20, 2021 37.03 37.40 36.88 36.88 2,252 -0.34(-0.91%)
Oct 19, 2021 37.99 37.99 37.06 37.22 1,433 -0.70(-1.85%)
Oct 18, 2021 38.67 38.67 37.42 37.92 4,710 +0.84(+2.27%)
Oct 15, 2021 38.31 38.31 37.07 37.08 4,946 -0.99(-2.60%)
Oct 14, 2021 39.14 39.18 38.07 38.07 2,244 -1.07(-2.73%)
Oct 13, 2021 38.87 39.65 38.87 39.14 9,196 +0.06(+0.15%)
Oct 12, 2021 39.05 40.12 38.73 39.08 9,172 -0.16(-0.41%)
Oct 11, 2021 39.64 40.65 39.24 39.24 4,485 -0.76(-1.90%)
Oct 08, 2021 38.01 43.49 38.01 40.00 23,200 +2.21(+5.85%)
Oct 07, 2021 37.30 38.89 37.30 37.79 10,304 +0.54(+1.45%)
Oct 06, 2021 37.15 37.60 36.89 37.25 3,802 -0.59(-1.56%)
Oct 05, 2021 37.74 37.84 36.66 37.84 6,023 +0.54(+1.45%)
Oct 04, 2021 37.20 38.74 37.09 37.30 6,720 +0.62(+1.69%)
Oct 01, 2021 37.42 37.77 36.68 36.68 5,880 -0.73(-1.95%)
Sep 30, 2021 37.41 37.41 37.41 37.41 616 +0.31(+0.84%)
Sep 29, 2021 36.57 37.10 36.57 37.10 1,954 +0.35(+0.95%)
Sep 28, 2021 37.45 37.45 36.71 36.75 4,165 -0.50(-1.34%)
Sep 27, 2021 37.78 38.38 36.91 37.25 6,925 -0.71(-1.87%)
Sep 24, 2021 36.74 37.96 36.74 37.96 3,232 +0.87(+2.35%)
Sep 23, 2021 36.27 37.10 36.18 37.09 7,859 +0.98(+2.71%)
Sep 22, 2021 35.85 36.50 35.71 36.11 9,012 +0.71(+2.01%)
Sep 21, 2021 35.30 35.70 34.60 35.40 16,577 +0.91(+2.64%)
Sep 20, 2021 34.81 34.96 34.49 34.49 4,826 -0.63(-1.79%)
Sep 17, 2021 35.57 36.51 35.12 35.12 6,747 -0.72(-2.01%)
Sep 16, 2021 36.46 36.85 35.84 35.84 3,899 -0.80(-2.18%)
Sep 15, 2021 36.35 37.04 36.35 36.64 5,011 +0.44(+1.22%)
Sep 14, 2021 37.13 37.26 36.20 36.20 4,159 -0.59(-1.60%)
Sep 13, 2021 37.45 37.45 36.61 36.79 3,810 -0.07(-0.19%)
Sep 10, 2021 37.32 38.10 36.86 36.86 6,936 +0.01(+0.03%)
Sep 09, 2021 37.16 38.10 36.85 36.85 8,089 -0.23(-0.62%)
Sep 08, 2021 36.93 37.30 36.85 37.08 6,627 +0.05(+0.14%)
Sep 07, 2021 36.76 37.33 36.12 37.03 3,746 +0.60(+1.65%)
Sep 03, 2021 36.96 37.17 36.43 36.43 4,084 -0.70(-1.89%)
Sep 02, 2021 36.88 37.19 36.88 37.13 3,069 +0.53(+1.45%)
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.