Associated Capital Group Inc (NY: AC )

32.67 -0.81 (-2.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 37.70 38.96 36.59 37.16 10,640 -1.17(-3.06%)
Apr 29, 2020 38.54 39.91 38.16 38.33 18,047 +0.88(+2.36%)
Apr 28, 2020 35.72 37.67 35.41 37.45 24,315 +2.25(+6.40%)
Apr 27, 2020 35.00 36.57 34.75 35.19 23,331 +0.17(+0.47%)
Apr 24, 2020 34.89 35.64 33.98 35.03 12,565 +0.08(+0.22%)
Apr 23, 2020 34.90 36.60 34.45 34.95 12,241 -0.11(-0.30%)
Apr 22, 2020 33.49 35.56 33.49 35.06 15,794 +2.12(+6.43%)
Apr 21, 2020 33.92 34.16 32.47 32.94 18,648 -1.46(-4.23%)
Apr 20, 2020 34.39 35.64 33.19 34.40 16,023 -1.13(-3.17%)
Apr 17, 2020 32.91 36.32 32.78 35.52 17,509 +3.17(+9.81%)
Apr 16, 2020 33.51 33.67 31.75 32.35 25,951 -0.54(-1.65%)
Apr 15, 2020 32.82 33.88 32.33 32.89 13,168 -0.89(-2.64%)
Apr 14, 2020 33.98 34.57 33.07 33.79 15,456 +0.20(+0.61%)
Apr 13, 2020 34.69 34.77 31.49 33.58 13,040 -1.51(-4.32%)
Apr 09, 2020 35.05 35.64 33.76 35.10 11,020 +0.45(+1.29%)
Apr 08, 2020 35.00 36.85 33.85 34.65 12,113 -0.73(-2.06%)
Apr 07, 2020 39.71 39.80 34.60 35.38 34,207 -3.13(-8.12%)
Apr 06, 2020 26.99 38.51 25.92 38.51 33,214 +12.63(+48.82%)
Apr 03, 2020 26.52 27.37 25.23 25.87 25,234 -0.50(-1.91%)
Apr 02, 2020 25.23 26.51 23.62 26.38 15,081 +0.96(+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.