Associated Capital Group Inc (NY: AC )

33.65 +0.98 (+3.00%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 37.82 37.82 35.43 35.43 3,140 -0.62(-1.73%)
Jun 29, 2022 36.06 36.54 35.80 36.05 7,187 +0.27(+0.75%)
Jun 28, 2022 35.64 36.15 35.64 35.79 6,094 +0.19(+0.53%)
Jun 27, 2022 35.61 36.35 35.60 35.60 4,738 +0.18(+0.50%)
Jun 24, 2022 34.78 36.25 34.78 35.42 15,236 +0.49(+1.42%)
Jun 23, 2022 34.48 35.06 34.36 34.93 5,232 +0.35(+1.00%)
Jun 22, 2022 34.37 36.06 34.37 34.58 18,469 +0.20(+0.58%)
Jun 21, 2022 34.43 36.08 34.35 34.38 28,848 +0.00(+0.00%)
Jun 17, 2022 35.07 35.63 34.38 34.38 31,103 -0.50(-1.45%)
Jun 16, 2022 35.07 35.19 33.31 34.89 12,024 -0.28(-0.79%)
Jun 15, 2022 36.54 36.54 35.16 35.16 11,791 -0.93(-2.58%)
Jun 14, 2022 36.09 36.75 35.70 36.09 24,902 +0.14(+0.39%)
Jun 13, 2022 35.94 36.05 35.07 35.95 14,597 -1.43(-3.82%)
Jun 10, 2022 37.87 37.87 36.68 37.38 8,771 +0.09(+0.24%)
Jun 09, 2022 37.99 38.68 37.29 37.29 6,207 -1.05(-2.73%)
Jun 08, 2022 38.32 38.45 38.01 38.34 4,626 -1.28(-3.24%)
Jun 07, 2022 40.12 41.06 39.24 39.62 18,862 -0.32(-0.79%)
Jun 06, 2022 38.46 40.71 37.97 39.94 15,543 +1.58(+4.11%)
Jun 03, 2022 38.24 39.11 38.17 38.36 3,567 -0.57(-1.47%)
Jun 02, 2022 39.33 39.87 38.68 38.93 16,433 -0.17(-0.43%)
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.