Associated Capital Group Inc (NY: AC )

37.69 USD -0.89 (-2.31%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 38.70 39.30 38.17 38.65 18,926 -0.23(-0.59%)
Aug 28, 2020 38.82 39.70 38.28 38.88 16,300 +0.57(+1.49%)
Aug 27, 2020 38.91 39.12 38.31 38.31 16,727 -0.20(-0.52%)
Aug 26, 2020 38.50 38.89 38.15 38.51 12,912 +0.11(+0.29%)
Aug 25, 2020 38.56 38.67 38.30 38.40 12,513 +0.40(+1.05%)
Aug 24, 2020 38.24 38.79 38.00 38.00 9,744 -0.01(-0.03%)
Aug 21, 2020 38.52 38.67 37.79 38.01 11,300 -0.65(-1.68%)
Aug 20, 2020 37.70 38.71 37.70 38.66 9,440 +0.80(+2.11%)
Aug 19, 2020 38.57 38.62 37.80 37.86 18,334 -0.36(-0.94%)
Aug 18, 2020 38.59 39.02 37.98 38.22 8,337 -0.14(-0.36%)
Aug 17, 2020 37.70 38.71 37.31 38.36 24,236 +0.47(+1.24%)
Aug 14, 2020 39.53 39.53 37.44 37.89 34,800 -0.89(-2.29%)
Aug 13, 2020 39.41 39.75 38.10 38.78 33,632 -0.70(-1.77%)
Aug 12, 2020 40.55 40.70 39.19 39.48 13,784 -0.45(-1.13%)
Aug 11, 2020 40.21 40.90 39.67 39.93 24,418 +0.17(+0.43%)
Aug 10, 2020 41.36 42.26 39.76 39.76 36,900 -1.31(-3.19%)
Aug 07, 2020 40.04 41.21 39.99 41.07 25,700 +0.91(+2.27%)
Aug 06, 2020 40.27 40.88 39.70 40.16 31,316 +0.00(+0.00%)
Aug 05, 2020 40.20 40.78 39.79 40.16 10,842 -0.10(-0.25%)
Aug 04, 2020 40.03 40.75 39.74 40.26 14,193 +0.09(+0.22%)
Aug 03, 2020 40.09 40.93 39.99 40.17 14,212 -0.27(-0.67%)
Jul 31, 2020 39.66 40.44 39.33 40.44 13,800 +1.06(+2.69%)
Jul 30, 2020 39.74 40.46 39.19 39.38 13,006 -0.89(-2.21%)
Jul 29, 2020 38.24 41.01 38.02 40.27 14,199 +2.14(+5.61%)
Jul 28, 2020 41.43 41.43 38.13 38.13 7,206 -3.31(-7.99%)
Jul 27, 2020 41.81 42.38 41.15 41.44 11,006 -0.41(-0.98%)
Jul 24, 2020 38.33 42.10 37.99 41.85 34,700 +3.15(+8.14%)
Jul 23, 2020 38.73 39.24 37.96 38.70 28,402 -0.02(-0.05%)
Jul 22, 2020 38.25 39.31 38.25 38.72 27,995 -0.59(-1.50%)
Jul 21, 2020 39.33 39.33 38.59 39.31 25,502 +1.12(+2.93%)
Jul 20, 2020 37.91 38.38 37.40 38.19 16,638 +0.43(+1.14%)
Jul 17, 2020 37.43 38.43 37.16 37.76 38,100 +0.59(+1.59%)
Jul 16, 2020 38.49 39.54 37.17 37.17 30,702 -2.30(-5.83%)
Jul 15, 2020 37.96 40.19 37.96 39.47 39,548 +2.05(+5.48%)
Jul 14, 2020 37.60 38.32 37.10 37.42 12,536 -0.07(-0.19%)
Jul 13, 2020 38.89 39.80 37.49 37.49 15,356 -0.89(-2.32%)
Jul 10, 2020 37.82 39.00 37.82 38.38 7,800 +0.19(+0.50%)
Jul 09, 2020 38.06 39.20 37.09 38.19 16,262 +0.10(+0.26%)
Jul 08, 2020 38.02 38.95 37.57 38.09 14,562 -0.09(-0.24%)
Jul 07, 2020 37.50 38.88 36.81 38.18 32,401 +0.18(+0.47%)
Jul 06, 2020 36.47 38.22 36.36 38.00 10,773 +1.88(+5.20%)
Jul 02, 2020 36.35 36.35 35.91 36.12 8,700 +0.66(+1.86%)
Jul 01, 2020 37.37 37.55 35.46 35.46 11,969 -1.23(-3.35%)
Jun 30, 2020 35.10 36.89 35.07 36.69 18,915 +0.68(+1.89%)
Jun 29, 2020 33.05 36.51 33.05 36.01 29,706 +3.21(+9.79%)
Jun 26, 2020 34.59 34.59 32.51 32.80 29,300 -1.89(-5.45%)
Jun 25, 2020 34.40 35.31 34.08 34.69 13,706 +0.13(+0.38%)
Jun 24, 2020 33.98 35.29 33.49 34.56 19,328 +0.35(+1.02%)
Jun 23, 2020 35.76 35.91 34.20 34.21 18,640 -0.78(-2.23%)
Jun 22, 2020 35.35 36.64 34.11 34.99 28,821 -0.47(-1.33%)
Jun 19, 2020 36.47 36.90 35.09 35.46 20,400 -0.39(-1.09%)
Jun 18, 2020 36.04 36.50 35.20 35.85 30,342 -0.35(-0.97%)
Jun 17, 2020 37.67 37.85 36.10 36.20 24,942 -1.45(-3.85%)
Jun 16, 2020 37.28 37.65 36.27 37.65 13,282 +1.53(+4.24%)
Jun 15, 2020 33.97 36.58 33.97 36.12 9,904 +0.79(+2.24%)
Jun 12, 2020 35.98 35.98 33.67 35.33 17,300 +0.21(+0.60%)
Jun 11, 2020 34.53 35.45 33.91 35.12 24,636 -0.50(-1.40%)
Jun 10, 2020 34.62 36.08 34.62 35.62 9,687 +1.02(+2.95%)
Jun 09, 2020 36.47 36.50 34.37 34.60 19,181 -2.41(-6.51%)
Jun 08, 2020 37.18 37.40 36.11 37.01 22,746 +0.34(+0.93%)
Jun 05, 2020 39.54 40.95 36.20 36.67 38,400 -1.18(-3.12%)
Jun 04, 2020 36.79 38.30 35.14 37.85 30,994 +1.00(+2.71%)
Jun 03, 2020 36.95 38.37 36.85 36.85 7,879 -0.10(-0.27%)
Jun 02, 2020 38.15 39.01 36.65 36.95 15,725 -1.57(-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.