Associated Capital Group Inc (NY: AC )

37.69 USD -0.89 (-2.31%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 35.51 36.15 34.10 34.10 13,700 -0.94(-2.68%)
Feb 25, 2021 35.24 36.27 35.04 35.04 16,823 +0.18(+0.52%)
Feb 24, 2021 35.00 36.89 34.86 34.86 13,685 +0.34(+0.98%)
Feb 23, 2021 35.66 36.30 34.52 34.52 17,765 -1.04(-2.92%)
Feb 22, 2021 35.90 36.85 35.56 35.56 9,013 -0.88(-2.41%)
Feb 19, 2021 35.78 36.44 35.50 36.44 14,400 +1.22(+3.46%)
Feb 18, 2021 35.75 36.08 35.12 35.22 8,654 -0.42(-1.18%)
Feb 17, 2021 35.75 36.22 35.23 35.64 17,370 +0.12(+0.34%)
Feb 16, 2021 35.32 36.30 35.26 35.52 12,535 -0.45(-1.25%)
Feb 12, 2021 35.86 36.35 35.50 35.97 14,800 +0.54(+1.52%)
Feb 11, 2021 36.00 36.30 35.43 35.43 7,923 -0.12(-0.34%)
Feb 10, 2021 34.82 36.42 34.82 35.55 14,469 +1.21(+3.52%)
Feb 09, 2021 35.70 36.49 34.34 34.34 18,081 -1.89(-5.22%)
Feb 08, 2021 36.20 36.85 35.65 36.23 13,321 -0.02(-0.06%)
Feb 05, 2021 36.15 36.25 35.54 36.25 9,300 +0.80(+2.26%)
Feb 04, 2021 35.44 36.40 35.41 35.45 9,877 -0.40(-1.12%)
Feb 03, 2021 34.49 35.85 34.45 35.85 14,589 +1.07(+3.08%)
Feb 02, 2021 33.14 34.90 33.14 34.78 10,217 -0.11(-0.32%)
Feb 01, 2021 32.80 34.92 32.44 34.89 10,861 +2.05(+6.24%)
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%)
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.