Associated Capital Group Inc (NY: AC )

37.96 USD +0.87 (+2.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 33.05 33.05 30.21 32.84 20,300 +0.18(+0.55%)
Jan 28, 2021 32.00 33.54 32.00 32.66 9,892 +0.41(+1.27%)
Jan 27, 2021 34.13 34.68 30.27 32.25 20,423 -1.92(-5.62%)
Jan 26, 2021 33.29 35.14 33.29 34.17 8,740 -0.83(-2.37%)
Jan 25, 2021 34.84 35.50 34.62 35.00 7,980 -0.25(-0.71%)
Jan 22, 2021 34.25 35.25 34.25 35.25 9,300 +0.59(+1.70%)
Jan 21, 2021 34.95 35.15 34.66 34.66 6,268 +0.04(+0.12%)
Jan 20, 2021 36.23 36.23 34.62 34.62 8,484 -1.20(-3.35%)
Jan 19, 2021 35.74 35.82 34.48 35.82 10,840 +0.36(+1.02%)
Jan 15, 2021 35.07 36.25 35.07 35.46 11,400 -0.04(-0.11%)
Jan 14, 2021 34.20 35.71 34.20 35.50 9,597 +1.40(+4.11%)
Jan 13, 2021 35.80 36.03 34.10 34.10 13,484 -1.31(-3.70%)
Jan 12, 2021 36.25 36.25 35.41 35.41 8,179 -0.72(-1.99%)
Jan 11, 2021 35.57 36.13 35.22 36.13 5,711 -0.36(-0.99%)
Jan 08, 2021 35.72 36.49 35.20 36.49 12,500 +0.65(+1.81%)
Jan 07, 2021 33.70 36.49 33.70 35.84 13,930 +2.06(+6.10%)
Jan 06, 2021 35.22 36.10 33.78 33.78 16,616 -0.67(-1.94%)
Jan 05, 2021 35.54 35.87 34.45 34.45 10,613 -0.51(-1.46%)
Jan 04, 2021 35.18 35.58 34.96 34.96 4,986 -0.16(-0.46%)
Dec 31, 2020 35.12 35.12 35.12 3,040 -0.50(-1.40%)
Dec 30, 2020 36.13 36.16 35.36 35.62 3,040 -0.44(-1.22%)
Dec 29, 2020 35.85 36.45 35.85 36.06 8,244 +0.51(+1.43%)
Dec 28, 2020 35.76 35.76 35.37 35.55 2,105 -0.54(-1.50%)
Dec 24, 2020 36.31 36.31 35.47 36.09 1,800 -0.29(-0.80%)
Dec 23, 2020 35.20 36.67 35.20 36.38 7,426 +1.35(+3.85%)
Dec 22, 2020 35.28 35.45 34.38 35.03 13,102 +0.22(+0.63%)
Dec 21, 2020 34.93 35.20 34.18 34.81 21,686 -0.37(-1.05%)
Dec 18, 2020 35.13 35.62 34.85 35.18 23,100 +0.83(+2.42%)
Dec 17, 2020 36.15 36.15 34.07 34.35 26,746 -1.15(-3.24%)
Dec 16, 2020 36.79 37.15 35.50 35.50 12,807 -0.70(-1.93%)
Dec 15, 2020 37.06 37.52 36.20 36.20 8,280 -0.16(-0.44%)
Dec 14, 2020 37.19 38.10 36.36 36.36 6,762 -1.14(-3.04%)
Dec 11, 2020 37.02 37.50 37.02 37.50 1,700 +0.01(+0.03%)
Dec 10, 2020 36.93 37.49 36.69 37.49 7,223 +0.83(+2.26%)
Dec 09, 2020 38.42 39.04 36.66 36.66 6,948 -2.17(-5.59%)
Dec 08, 2020 37.49 38.83 37.49 38.83 6,382 +1.52(+4.07%)
Dec 07, 2020 36.90 38.21 36.49 37.31 8,305 +0.31(+0.84%)
Dec 04, 2020 35.63 37.23 35.63 37.00 8,500 +1.42(+3.99%)
Dec 03, 2020 37.00 37.37 35.58 35.58 7,104 -1.27(-3.45%)
Dec 02, 2020 37.48 37.49 36.70 36.85 6,965 -0.76(-2.02%)
Dec 01, 2020 37.21 39.00 36.65 37.61 7,794 -0.64(-1.67%)
Nov 30, 2020 37.94 38.25 36.40 38.25 10,541 -0.28(-0.73%)
Nov 27, 2020 37.93 38.53 37.45 38.53 3,700 +1.00(+2.66%)
Nov 25, 2020 37.97 38.95 37.04 37.53 3,700 -0.89(-2.32%)
Nov 24, 2020 36.85 38.98 36.85 38.42 9,770 +1.79(+4.89%)
Nov 23, 2020 37.24 37.37 36.63 36.63 4,013 -1.18(-3.12%)
Nov 20, 2020 36.05 37.81 35.77 37.81 5,700 +1.33(+3.65%)
Nov 19, 2020 36.06 36.90 36.05 36.48 4,286 +0.65(+1.81%)
Nov 18, 2020 38.01 38.01 35.77 35.83 8,586 -2.10(-5.54%)
Nov 17, 2020 36.18 37.93 36.18 37.93 5,150 +1.50(+4.12%)
Nov 16, 2020 35.36 36.45 35.36 36.43 6,342 +1.73(+4.99%)
Nov 13, 2020 36.95 37.30 34.70 34.70 11,800 -2.21(-5.99%)
Nov 12, 2020 37.57 37.98 35.95 36.91 8,220 -1.15(-3.02%)
Nov 11, 2020 37.57 38.31 37.18 38.06 12,751 +0.41(+1.09%)
Nov 10, 2020 37.33 38.94 37.33 37.65 11,063 +0.82(+2.23%)
Nov 09, 2020 38.63 39.17 36.36 36.83 11,036 +1.55(+4.39%)
Nov 06, 2020 35.04 35.33 33.99 35.28 5,900 -0.06(-0.17%)
Nov 05, 2020 34.20 35.35 33.88 35.34 7,649 +1.17(+3.42%)
Nov 04, 2020 33.39 34.17 32.90 34.17 7,262 +0.95(+2.86%)
Nov 03, 2020 32.87 33.99 32.87 33.22 14,761 +0.97(+3.01%)
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.