Associated Capital Group Inc (NY: AC )

33.65 +0.98 (+3.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 34.28 36.24 34.28 36.22 270,861 +2.11(+6.19%)
Jun 27, 2019 33.65 34.57 33.07 34.11 17,092 +0.76(+2.29%)
Jun 26, 2019 34.21 34.44 33.34 33.34 7,004 -0.78(-2.30%)
Jun 25, 2019 33.89 34.71 33.89 34.13 11,245 +0.06(+0.17%)
Jun 24, 2019 33.40 34.72 33.40 34.07 19,448 -0.08(-0.23%)
Jun 21, 2019 33.91 37.37 33.77 34.15 16,625 +0.15(+0.43%)
Jun 20, 2019 33.89 34.77 33.89 34.00 14,772 +0.11(+0.31%)
Jun 19, 2019 34.92 35.08 33.89 33.89 8,279 -0.65(-1.88%)
Jun 18, 2019 34.26 35.26 33.50 34.54 14,744 -1.30(-3.62%)
Jun 17, 2019 35.64 36.13 35.64 35.84 3,742 +0.12(+0.32%)
Jun 14, 2019 35.42 35.85 35.14 35.72 4,970 -0.09(-0.24%)
Jun 13, 2019 36.00 36.00 35.49 35.81 4,785 +0.01(+0.03%)
Jun 12, 2019 35.91 36.44 35.80 35.80 5,811 -0.23(-0.64%)
Jun 11, 2019 36.06 36.37 35.44 36.03 5,305 +0.30(+0.84%)
Jun 10, 2019 36.42 36.93 35.65 35.73 6,205 -0.77(-2.12%)
Jun 07, 2019 36.84 37.32 36.26 36.51 2,381 -0.47(-1.28%)
Jun 06, 2019 37.05 37.05 36.34 36.98 3,358 -0.05(-0.13%)
Jun 05, 2019 36.14 37.03 35.86 37.03 4,386 +1.10(+3.06%)
Jun 04, 2019 36.07 36.31 35.88 35.93 3,287 +0.06(+0.16%)
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.