Associated Capital Group Inc (NY: AC )

41.64 +1.34 (+3.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 37.73 38.03 37.73 37.78 8,493 +0.10(+0.26%)
May 30, 2018 37.54 37.98 37.39 37.69 17,173 +0.34(+0.91%)
May 29, 2018 38.03 38.56 37.20 37.35 11,231 -1.07(-2.79%)
May 25, 2018 38.42 38.42 38.42 0 +0.24(+0.64%)
May 24, 2018 37.69 38.42 37.25 38.17 13,892 +0.44(+1.16%)
May 23, 2018 37.20 38.03 36.91 37.73 11,636 +0.63(+1.71%)
May 22, 2018 37.44 37.69 36.27 37.10 32,692 -0.44(-1.17%)
May 21, 2018 37.73 38.08 37.35 37.54 12,067 +0.15(+0.39%)
May 18, 2018 37.44 37.64 37.15 37.39 13,412 +0.19(+0.52%)
May 17, 2018 37.00 37.44 36.71 37.20 27,486 +0.15(+0.39%)
May 16, 2018 36.03 37.10 36.03 37.05 47,326 +1.12(+3.12%)
May 15, 2018 35.98 36.15 35.88 35.93 17,239 -0.05(-0.14%)
May 14, 2018 35.98 36.91 35.88 35.98 18,136 -0.05(-0.14%)
May 11, 2018 36.37 36.55 35.54 36.03 28,502 -0.15(-0.40%)
May 10, 2018 36.32 37.49 35.98 36.18 50,355 +0.10(+0.27%)
May 09, 2018 36.32 36.42 35.84 36.08 35,600 -0.73(-1.98%)
May 08, 2018 36.42 36.86 36.13 36.81 14,695 +0.19(+0.53%)
May 07, 2018 36.03 36.86 36.03 36.62 4,620 +0.10(+0.27%)
May 04, 2018 35.35 37.83 35.35 36.52 20,732 +1.12(+3.16%)
May 03, 2018 35.54 35.69 35.15 35.40 9,636 -0.15(-0.41%)
May 02, 2018 35.79 36.27 35.50 35.54 8,144 -0.24(-0.68%)
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.