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 (%)
Jun 30, 2020 34.28 36.02 34.25 35.83 19,369 +0.66(+1.89%)
Jun 29, 2020 32.27 35.65 32.27 35.17 30,419 +3.13(+9.79%)
Jun 26, 2020 33.78 33.78 31.75 32.03 30,003 -1.85(-5.45%)
Jun 25, 2020 33.59 34.48 33.28 33.88 14,035 +0.13(+0.38%)
Jun 24, 2020 33.18 34.46 32.70 33.75 19,792 +0.34(+1.02%)
Jun 23, 2020 34.92 35.07 33.40 33.41 19,087 -0.76(-2.23%)
Jun 22, 2020 34.52 35.78 33.31 34.17 29,513 -0.46(-1.33%)
Jun 19, 2020 35.61 36.03 34.27 34.63 20,890 -0.38(-1.09%)
Jun 18, 2020 35.19 35.64 34.37 35.01 31,070 -0.34(-0.97%)
Jun 17, 2020 36.79 36.96 35.25 35.35 25,541 -1.42(-3.85%)
Jun 16, 2020 36.41 36.77 35.42 36.77 13,601 +1.49(+4.24%)
Jun 15, 2020 33.17 35.72 33.17 35.27 10,141 +0.87(+2.53%)
Jun 12, 2020 35.04 35.04 32.79 34.40 17,765 +0.20(+0.60%)
Jun 11, 2020 33.62 34.52 33.02 34.20 25,299 -0.49(-1.40%)
Jun 10, 2020 33.71 35.13 33.71 34.69 9,947 +0.99(+2.95%)
Jun 09, 2020 35.51 35.54 33.47 33.69 19,697 -2.35(-6.51%)
Jun 08, 2020 36.20 36.42 35.16 36.04 23,358 +0.33(+0.93%)
Jun 05, 2020 38.50 39.88 35.25 35.71 39,434 -1.15(-3.12%)
Jun 04, 2020 35.83 37.30 34.22 36.86 31,828 +0.97(+2.71%)
Jun 03, 2020 35.98 37.36 35.88 35.88 8,091 -0.10(-0.27%)
Jun 02, 2020 37.15 37.99 35.69 35.98 16,148 -1.53(-4.08%)
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.