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 (%)
Nov 30, 2020 37.33 37.64 35.82 37.64 10,712 -0.18(-0.47%)
Nov 27, 2020 37.23 37.81 36.75 37.81 3,770 +0.98(+2.66%)
Nov 25, 2020 37.26 38.23 36.35 36.83 3,770 -0.87(-2.32%)
Nov 24, 2020 36.17 38.26 36.17 37.71 9,954 +1.76(+4.89%)
Nov 23, 2020 36.55 36.68 35.95 35.95 4,088 -1.16(-3.12%)
Nov 20, 2020 35.38 37.11 35.11 37.11 5,807 +1.31(+3.65%)
Nov 19, 2020 35.39 36.21 35.38 35.80 4,367 +0.64(+1.81%)
Nov 18, 2020 37.30 37.30 35.11 35.16 8,748 -2.06(-5.54%)
Nov 17, 2020 35.51 37.23 35.51 37.23 5,247 +1.47(+4.12%)
Nov 16, 2020 34.70 35.77 34.70 35.75 6,462 +1.70(+4.99%)
Nov 13, 2020 36.26 36.61 34.06 34.06 12,023 -2.17(-5.99%)
Nov 12, 2020 36.87 37.27 35.28 36.22 8,375 -1.13(-3.02%)
Nov 11, 2020 36.87 37.60 36.49 37.35 12,992 +0.40(+1.09%)
Nov 10, 2020 36.64 38.22 36.64 36.95 11,272 +0.80(+2.23%)
Nov 09, 2020 37.91 38.44 35.68 36.15 11,244 +1.52(+4.39%)
Nov 06, 2020 34.39 34.67 33.36 34.62 6,011 -0.06(-0.17%)
Nov 05, 2020 33.56 34.69 33.25 34.68 7,793 +1.15(+3.42%)
Nov 04, 2020 32.77 33.54 32.29 33.54 7,399 +0.93(+2.86%)
Nov 03, 2020 32.26 33.36 32.26 32.60 15,040 +0.95(+3.01%)
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.