Associated Capital Group Inc (NY: AC )

32.50 -0.11 (-0.34%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 38.92 39.69 38.60 39.69 14,061 +1.04(+2.69%)
Jul 30, 2020 39.00 39.71 38.46 38.65 13,252 -0.87(-2.21%)
Jul 29, 2020 37.53 40.25 37.31 39.52 14,467 +2.29(+6.14%)
Jul 28, 2020 40.46 40.46 37.24 37.24 7,379 -3.23(-7.99%)
Jul 27, 2020 40.83 41.39 40.18 40.47 11,270 -0.40(-0.98%)
Jul 24, 2020 37.43 41.11 37.10 40.87 35,533 +3.08(+8.14%)
Jul 23, 2020 37.82 38.32 37.07 37.79 29,084 -0.02(-0.05%)
Jul 22, 2020 37.35 38.39 37.35 37.81 28,667 -0.58(-1.50%)
Jul 21, 2020 38.41 38.41 37.68 38.39 26,114 +1.09(+2.93%)
Jul 20, 2020 37.02 37.48 36.52 37.29 17,037 +0.42(+1.14%)
Jul 17, 2020 36.55 37.53 36.29 36.87 39,015 +0.58(+1.59%)
Jul 16, 2020 37.59 38.61 36.30 36.30 31,439 -2.25(-5.83%)
Jul 15, 2020 37.07 39.25 37.07 38.54 40,498 +2.00(+5.48%)
Jul 14, 2020 36.72 37.42 36.23 36.54 12,837 -0.07(-0.19%)
Jul 13, 2020 37.98 38.87 36.61 36.61 15,724 -0.87(-2.32%)
Jul 10, 2020 36.93 38.09 36.93 37.48 7,987 +0.19(+0.50%)
Jul 09, 2020 37.17 38.28 36.22 37.29 16,652 +0.10(+0.26%)
Jul 08, 2020 37.13 38.04 36.69 37.20 14,911 -0.09(-0.24%)
Jul 07, 2020 36.62 37.96 35.95 37.28 33,179 +0.18(+0.47%)
Jul 06, 2020 35.61 37.32 35.51 37.11 11,031 +1.84(+5.20%)
Jul 02, 2020 35.50 35.50 35.07 35.27 8,908 +0.64(+1.86%)
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.