Associated Capital Group Inc (NY: AC )

36.64 USD -0.86 (-2.29%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2021 37.55 37.69 35.74 36.64 18,778 -0.86(-2.29%)
Aug 04, 2021 38.00 38.76 36.94 37.50 30,521 -0.89(-2.32%)
Aug 03, 2021 38.28 38.51 37.95 38.39 11,418 +0.34(+0.89%)
Aug 02, 2021 38.23 38.54 37.76 38.05 18,776 +0.36(+0.96%)
Jul 30, 2021 38.60 38.80 37.69 37.69 9,933 -0.89(-2.31%)
Jul 29, 2021 38.32 38.95 38.32 38.58 7,105 +0.10(+0.26%)
Jul 28, 2021 37.63 39.10 37.63 38.48 11,996 +0.71(+1.88%)
Jul 27, 2021 37.18 37.97 36.79 37.77 11,667 +0.54(+1.45%)
Jul 26, 2021 37.30 37.65 37.15 37.23 12,082 -0.13(-0.35%)
Jul 23, 2021 37.36 37.92 37.07 37.36 9,529 +0.01(+0.03%)
Jul 22, 2021 38.67 38.67 37.35 37.35 22,176 -1.17(-3.04%)
Jul 21, 2021 38.05 39.00 37.95 38.52 16,712 +1.02(+2.72%)
Jul 20, 2021 38.19 38.19 37.40 37.50 10,684 +0.26(+0.70%)
Jul 19, 2021 38.24 38.24 36.37 37.24 18,585 -1.26(-3.27%)
Jul 16, 2021 39.50 39.50 38.50 38.50 7,274 -0.58(-1.48%)
Jul 15, 2021 38.61 39.54 38.60 39.08 8,866 +0.14(+0.36%)
Jul 14, 2021 39.68 39.68 38.65 38.94 12,644 -0.56(-1.42%)
Jul 13, 2021 39.50 39.69 38.74 39.50 16,787 -0.08(-0.20%)
Jul 12, 2021 39.07 40.10 38.84 39.58 11,356 +0.59(+1.51%)
Jul 09, 2021 37.84 39.06 37.82 38.99 7,360 +1.42(+3.78%)
Jul 08, 2021 37.58 38.41 37.00 37.57 18,884 -0.39(-1.03%)
Jul 07, 2021 37.88 38.33 37.65 37.96 10,132 -0.22(-0.58%)
Jul 06, 2021 39.45 39.45 38.05 38.18 12,721 -1.15(-2.92%)
Jul 02, 2021 39.60 40.08 38.69 39.33 16,638 +0.03(+0.08%)
Jul 01, 2021 39.00 39.46 38.66 39.30 10,691 +0.44(+1.13%)
Jun 30, 2021 39.35 39.63 38.86 38.86 11,880 -0.48(-1.22%)
Jun 29, 2021 39.37 40.55 38.87 39.34 8,651 -0.29(-0.73%)
Jun 28, 2021 40.75 40.75 39.35 39.63 12,088 -0.43(-1.07%)
Jun 25, 2021 39.01 40.93 38.76 40.06 42,155 +1.00(+2.56%)
Jun 24, 2021 38.45 39.14 38.12 39.06 9,523 +0.78(+2.04%)
Jun 23, 2021 37.74 38.31 37.11 38.28 16,437 +0.54(+1.43%)
Jun 22, 2021 38.09 38.29 37.40 37.74 20,520 -0.84(-2.18%)
Jun 21, 2021 37.18 38.82 36.96 38.58 39,540 +1.43(+3.85%)
Jun 18, 2021 37.00 37.50 36.85 37.15 26,129 -0.22(-0.59%)
Jun 17, 2021 38.00 38.57 37.37 37.37 8,586 -0.52(-1.37%)
Jun 16, 2021 37.90 38.50 37.74 37.89 12,892 -0.24(-0.63%)
Jun 15, 2021 37.85 38.61 37.77 38.13 10,977 +0.07(+0.18%)
Jun 14, 2021 38.52 38.52 37.71 38.06 15,404 -0.52(-1.35%)
Jun 11, 2021 38.59 38.80 37.92 38.58 13,635 -0.13(-0.34%)
Jun 10, 2021 38.62 39.26 37.82 38.71 10,925 +0.00(+0.00%)
Jun 09, 2021 38.73 39.24 38.21 38.71 13,551 -0.09(-0.23%)
Jun 08, 2021 38.51 38.99 38.06 38.80 14,439 -0.14(-0.36%)
Jun 07, 2021 39.86 39.86 38.01 38.94 30,137 -0.76(-1.91%)
Jun 04, 2021 38.99 39.87 38.91 39.70 16,263 +0.52(+1.33%)
Jun 03, 2021 37.10 39.81 37.10 39.18 46,394 +1.56(+4.15%)
Jun 02, 2021 37.50 38.03 37.10 37.62 9,555 +0.12(+0.32%)
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.