Associated Capital Group Inc (NY: AC )

32.71 +0.10 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 34.27 36.02 34.24 35.83 19,370 +0.66(+1.89%)
Jun 29, 2020 32.27 35.65 32.27 35.16 30,421 +3.13(+9.79%)
Jun 26, 2020 33.78 33.78 31.75 32.03 30,005 -1.85(-5.45%)
Jun 25, 2020 33.59 34.48 33.28 33.87 14,036 +0.13(+0.38%)
Jun 24, 2020 33.18 34.46 32.70 33.75 19,793 +0.34(+1.02%)
Jun 23, 2020 34.92 35.07 33.40 33.41 19,089 -0.76(-2.23%)
Jun 22, 2020 34.52 35.78 33.31 34.17 29,515 -0.46(-1.33%)
Jun 19, 2020 35.61 36.03 34.26 34.63 20,891 -0.38(-1.09%)
Jun 18, 2020 35.19 35.64 34.37 35.01 31,072 -0.34(-0.97%)
Jun 17, 2020 36.78 36.96 35.25 35.35 25,542 -1.42(-3.85%)
Jun 16, 2020 36.40 36.76 35.42 36.76 13,601 +1.49(+4.24%)
Jun 15, 2020 33.17 35.72 33.17 35.27 10,142 +0.87(+2.53%)
Jun 12, 2020 35.03 35.03 32.78 34.40 17,767 +0.20(+0.60%)
Jun 11, 2020 33.62 34.52 33.02 34.20 25,301 -0.49(-1.40%)
Jun 10, 2020 33.71 35.13 33.71 34.68 9,948 +0.99(+2.95%)
Jun 09, 2020 35.51 35.54 33.47 33.69 19,698 -2.35(-6.51%)
Jun 08, 2020 36.20 36.42 35.16 36.04 23,360 +0.33(+0.93%)
Jun 05, 2020 38.50 39.87 35.25 35.71 39,436 -1.15(-3.12%)
Jun 04, 2020 35.82 37.30 34.22 36.85 31,830 +0.97(+2.71%)
Jun 03, 2020 35.98 37.36 35.88 35.88 8,091 -0.10(-0.27%)
Jun 02, 2020 37.15 37.98 35.69 35.98 16,149 -1.53(-4.08%)
Jun 01, 2020 39.63 40.26 37.32 37.51 16,178 -2.50(-6.25%)
May 29, 2020 42.12 42.17 39.89 40.01 18,794 -2.55(-5.99%)
May 28, 2020 42.63 44.29 41.79 42.56 30,691 +0.22(+0.53%)
May 27, 2020 41.00 42.51 40.89 42.34 20,089 +2.25(+5.61%)
May 26, 2020 39.80 40.29 39.46 40.09 14,942 +1.20(+3.08%)
May 22, 2020 38.92 38.92 37.47 38.89 11,091 +0.74(+1.94%)
May 21, 2020 37.03 38.56 36.80 38.15 26,235 +1.08(+2.92%)
May 20, 2020 36.73 37.27 36.50 37.07 9,834 +1.60(+4.50%)
May 19, 2020 35.49 36.51 35.35 35.47 26,688 -0.15(-0.41%)
May 18, 2020 35.87 36.59 35.04 35.62 37,665 +1.20(+3.48%)
May 15, 2020 33.25 36.17 32.69 34.42 39,950 +1.10(+3.30%)
May 14, 2020 30.37 33.42 29.65 33.32 55,955 +2.39(+7.71%)
May 13, 2020 32.59 33.15 29.93 30.93 40,834 -1.73(-5.31%)
May 12, 2020 33.18 33.99 32.34 32.67 36,398 -0.26(-0.80%)
May 11, 2020 34.29 34.29 31.35 32.93 36,523 -1.47(-4.27%)
May 08, 2020 36.03 36.65 32.82 34.40 30,604 -1.35(-3.79%)
May 07, 2020 34.08 36.63 33.78 35.75 15,359 +2.07(+6.16%)
May 06, 2020 35.94 36.93 33.58 33.68 22,717 -1.57(-4.45%)
May 05, 2020 36.27 36.85 35.00 35.25 11,784 -0.08(-0.22%)
May 04, 2020 34.80 35.37 33.02 35.33 10,485 +0.29(+0.83%)
May 01, 2020 35.73 37.16 34.63 35.03 14,686 -2.23(-5.98%)
Apr 30, 2020 37.81 39.08 36.70 37.26 10,609 -1.18(-3.06%)
Apr 29, 2020 38.66 40.03 38.27 38.44 17,995 +0.89(+2.36%)
Apr 28, 2020 35.82 37.78 35.51 37.56 24,245 +2.26(+6.40%)
Apr 27, 2020 35.10 36.68 34.85 35.30 23,263 +0.17(+0.47%)
Apr 24, 2020 35.00 35.74 34.08 35.13 12,529 +0.08(+0.22%)
Apr 23, 2020 35.01 36.71 34.55 35.05 12,205 -0.11(-0.30%)
Apr 22, 2020 33.58 35.67 33.58 35.16 15,748 +2.12(+6.43%)
Apr 21, 2020 34.02 34.26 32.56 33.04 18,594 -1.46(-4.23%)
Apr 20, 2020 34.49 35.74 33.29 34.50 15,976 -1.13(-3.17%)
Apr 17, 2020 33.01 36.43 32.87 35.63 17,458 +3.18(+9.81%)
Apr 16, 2020 33.60 33.76 31.84 32.44 25,876 -0.55(-1.65%)
Apr 15, 2020 32.91 33.98 32.42 32.99 13,130 -0.90(-2.64%)
Apr 14, 2020 34.08 34.67 33.16 33.89 15,412 +0.20(+0.61%)
Apr 13, 2020 34.79 34.87 31.58 33.68 13,002 -1.52(-4.32%)
Apr 09, 2020 35.15 35.74 33.86 35.20 10,988 +0.45(+1.29%)
Apr 08, 2020 35.10 36.95 33.95 34.75 12,078 -0.73(-2.06%)
Apr 07, 2020 39.82 39.91 34.70 35.48 34,108 -3.14(-8.12%)
Apr 06, 2020 27.07 38.62 26.00 38.62 33,118 +12.67(+48.82%)
Apr 03, 2020 26.60 27.45 25.31 25.95 25,161 -0.51(-1.91%)
Apr 02, 2020 25.31 26.59 23.69 26.46 15,037 +0.96(+3.78%)
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.