Associated Capital Group Inc (NY: AC )

38.06 USD -0.42 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 37.10 37.51 36.63 37.50 15,644 +0.85(+2.32%)
May 28, 2021 36.54 37.12 36.20 36.65 17,983 +0.34(+0.94%)
May 27, 2021 36.44 37.41 36.17 36.31 40,421 -0.13(-0.36%)
May 26, 2021 36.00 36.44 35.86 36.44 10,197 +0.49(+1.36%)
May 25, 2021 36.07 36.41 35.80 35.95 13,476 -0.03(-0.08%)
May 24, 2021 35.88 36.40 35.61 35.98 17,938 +0.19(+0.53%)
May 21, 2021 36.07 36.36 35.79 35.79 10,957 -0.03(-0.08%)
May 20, 2021 35.98 36.24 35.77 35.82 6,084 -0.50(-1.38%)
May 19, 2021 35.64 36.32 35.64 36.32 6,900 +0.15(+0.41%)
May 18, 2021 36.13 36.36 35.98 36.17 6,681 +0.36(+1.01%)
May 17, 2021 35.91 36.47 35.81 35.81 10,363 -0.67(-1.84%)
May 14, 2021 35.33 36.48 35.33 36.48 6,506 +1.25(+3.55%)
May 13, 2021 35.22 35.42 35.21 35.23 10,591 -0.01(-0.03%)
May 12, 2021 35.60 35.69 34.94 35.24 7,690 -0.21(-0.59%)
May 11, 2021 35.60 35.98 35.21 35.45 10,002 -0.25(-0.70%)
May 10, 2021 35.83 36.56 35.70 35.70 12,989 -0.33(-0.92%)
May 07, 2021 35.43 36.03 35.15 36.03 18,987 +0.72(+2.04%)
May 06, 2021 35.67 35.93 34.95 35.31 20,307 -0.46(-1.29%)
May 05, 2021 35.99 36.36 35.18 35.77 12,691 +0.00(+0.00%)
May 04, 2021 35.77 36.19 35.28 35.77 19,593 -0.26(-0.72%)
May 03, 2021 35.62 36.03 35.47 36.03 16,158 +0.30(+0.84%)
Apr 30, 2021 35.20 35.79 35.20 35.73 10,200 +0.04(+0.11%)
Apr 29, 2021 35.30 35.69 35.25 35.69 16,204 +0.63(+1.80%)
Apr 28, 2021 35.14 35.67 35.00 35.06 11,669 +0.21(+0.60%)
Apr 27, 2021 35.26 35.55 34.85 34.85 15,561 -0.27(-0.77%)
Apr 26, 2021 35.09 35.75 34.97 35.12 7,965 +0.30(+0.86%)
Apr 23, 2021 34.53 35.55 34.46 34.82 10,100 +0.64(+1.87%)
Apr 22, 2021 34.18 34.62 33.75 34.18 10,196 +0.22(+0.65%)
Apr 21, 2021 33.35 34.25 33.35 33.96 14,005 +0.70(+2.10%)
Apr 20, 2021 32.90 33.26 32.90 33.26 7,815 -0.15(-0.45%)
Apr 19, 2021 33.27 33.46 32.40 33.41 13,248 +0.29(+0.88%)
Apr 16, 2021 34.38 34.38 33.12 33.12 8,400 -1.12(-3.27%)
Apr 15, 2021 33.52 34.74 33.52 34.24 6,224 +1.04(+3.13%)
Apr 14, 2021 33.95 34.09 33.06 33.20 8,753 -0.52(-1.54%)
Apr 13, 2021 34.37 34.75 33.72 33.72 8,810 -0.72(-2.09%)
Apr 12, 2021 34.37 34.80 34.08 34.44 28,001 -0.31(-0.89%)
Apr 09, 2021 34.75 34.75 34.29 34.75 10,000 +0.09(+0.26%)
Apr 08, 2021 33.49 35.10 33.22 34.66 47,343 +1.65(+5.00%)
Apr 07, 2021 33.56 34.20 32.89 33.01 57,463 -0.45(-1.34%)
Apr 06, 2021 35.30 35.30 33.24 33.46 37,453 -1.84(-5.21%)
Apr 05, 2021 35.85 36.57 34.77 35.30 22,266 -0.40(-1.12%)
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.