Associated Capital Group Inc (NY: AC )

32.71 +0.10 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 37.98 38.57 37.46 37.93 19,284 -0.23(-0.59%)
Aug 28, 2020 38.10 38.96 37.57 38.16 16,608 +0.56(+1.49%)
Aug 27, 2020 38.19 38.39 37.60 37.60 17,043 -0.20(-0.52%)
Aug 26, 2020 37.78 38.17 37.44 37.79 13,156 +0.11(+0.29%)
Aug 25, 2020 37.84 37.95 37.59 37.69 12,749 +0.39(+1.05%)
Aug 24, 2020 37.53 38.07 37.29 37.29 9,928 -0.01(-0.03%)
Aug 21, 2020 37.80 37.95 37.09 37.30 11,513 -0.64(-1.68%)
Aug 20, 2020 37.00 37.99 37.00 37.94 9,618 +0.79(+2.11%)
Aug 19, 2020 37.85 37.90 37.10 37.16 18,681 -0.35(-0.94%)
Aug 18, 2020 37.87 38.30 37.27 37.51 8,494 -0.14(-0.36%)
Aug 17, 2020 37.00 37.99 36.62 37.65 24,694 +0.46(+1.24%)
Aug 14, 2020 38.80 38.80 36.74 37.19 35,458 -0.87(-2.30%)
Aug 13, 2020 38.68 39.01 37.39 38.06 34,268 -0.69(-1.77%)
Aug 12, 2020 39.80 39.94 38.46 38.75 14,044 -0.44(-1.13%)
Aug 11, 2020 39.46 40.14 38.93 39.19 24,880 +0.17(+0.43%)
Aug 10, 2020 40.59 41.48 39.02 39.02 37,598 -1.29(-3.19%)
Aug 07, 2020 39.30 40.44 39.25 40.31 26,186 +0.89(+2.27%)
Aug 06, 2020 39.52 40.12 38.96 39.41 31,908 +0.00(+0.00%)
Aug 05, 2020 39.45 40.02 39.05 39.41 11,047 -0.10(-0.25%)
Aug 04, 2020 39.29 39.99 39.00 39.51 14,461 +0.09(+0.22%)
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.