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 (%)
Sep 30, 2020 35.39 36.04 35.23 35.46 10,769 -0.44(-1.23%)
Sep 29, 2020 35.91 36.07 35.63 35.90 8,835 -0.30(-0.84%)
Sep 28, 2020 35.51 36.60 35.23 36.20 17,472 +1.24(+3.54%)
Sep 25, 2020 34.31 35.43 34.30 34.97 12,126 +0.79(+2.33%)
Sep 24, 2020 36.77 36.77 33.27 34.17 31,660 -1.09(-3.09%)
Sep 23, 2020 35.37 35.89 34.86 35.26 10,278 -0.02(-0.06%)
Sep 22, 2020 36.12 36.12 35.21 35.28 8,849 -0.29(-0.83%)
Sep 21, 2020 35.83 36.18 35.23 35.57 12,797 -1.03(-2.81%)
Sep 18, 2020 36.59 36.83 35.95 36.60 19,870 -0.06(-0.16%)
Sep 17, 2020 35.76 36.69 35.76 36.66 5,886 +0.40(+1.11%)
Sep 16, 2020 36.43 36.60 36.23 36.26 6,679 +0.10(+0.27%)
Sep 15, 2020 36.14 36.32 35.90 36.16 6,295 +0.45(+1.26%)
Sep 14, 2020 35.91 36.61 35.60 35.71 6,516 +0.33(+0.94%)
Sep 11, 2020 36.04 36.05 35.38 35.38 9,578 -0.17(-0.47%)
Sep 10, 2020 36.60 37.27 35.47 35.54 18,574 -0.92(-2.53%)
Sep 09, 2020 37.05 37.29 36.47 36.47 14,333 -0.33(-0.91%)
Sep 08, 2020 37.46 37.46 36.64 36.80 9,526 -1.04(-2.75%)
Sep 04, 2020 38.71 39.26 37.84 37.84 16,711 -0.74(-1.91%)
Sep 03, 2020 38.57 38.84 38.17 38.58 13,079 +0.12(+0.31%)
Sep 02, 2020 38.22 39.04 37.36 38.46 19,439 +0.22(+0.56%)
Sep 01, 2020 38.11 38.57 37.87 38.24 13,993 +0.31(+0.83%)
Aug 31, 2020 37.98 38.57 37.46 37.93 19,285 -0.23(-0.59%)
Aug 28, 2020 38.10 38.96 37.57 38.16 16,609 +0.56(+1.49%)
Aug 27, 2020 38.18 38.39 37.60 37.60 17,044 -0.20(-0.52%)
Aug 26, 2020 37.78 38.17 37.44 37.79 13,157 +0.11(+0.29%)
Aug 25, 2020 37.84 37.95 37.59 37.68 12,750 +0.39(+1.05%)
Aug 24, 2020 37.53 38.07 37.29 37.29 9,929 -0.01(-0.03%)
Aug 21, 2020 37.80 37.95 37.09 37.30 11,514 -0.64(-1.68%)
Aug 20, 2020 37.00 37.99 37.00 37.94 9,619 +0.79(+2.11%)
Aug 19, 2020 37.85 37.90 37.10 37.15 18,682 -0.35(-0.94%)
Aug 18, 2020 37.87 38.29 37.27 37.51 8,495 -0.14(-0.36%)
Aug 17, 2020 37.00 37.99 36.61 37.64 24,696 +0.46(+1.24%)
Aug 14, 2020 38.79 38.79 36.74 37.18 35,461 -0.87(-2.29%)
Aug 13, 2020 38.68 39.01 37.39 38.06 34,270 -0.69(-1.77%)
Aug 12, 2020 39.79 39.94 38.46 38.74 14,045 -0.44(-1.13%)
Aug 11, 2020 39.46 40.14 38.93 39.19 24,881 +0.17(+0.43%)
Aug 10, 2020 40.59 41.47 39.02 39.02 37,600 -1.29(-3.19%)
Aug 07, 2020 39.29 40.44 39.24 40.30 26,188 +0.89(+2.27%)
Aug 06, 2020 39.52 40.12 38.96 39.41 31,910 +0.00(+0.00%)
Aug 05, 2020 39.45 40.02 39.05 39.41 11,047 -0.10(-0.25%)
Aug 04, 2020 39.28 39.99 39.00 39.51 14,462 +0.09(+0.22%)
Aug 03, 2020 39.34 40.17 39.24 39.42 14,481 -0.27(-0.67%)
Jul 31, 2020 38.92 39.69 38.60 39.69 14,062 +1.04(+2.69%)
Jul 30, 2020 39.00 39.71 38.46 38.65 13,253 -0.87(-2.21%)
Jul 29, 2020 37.53 40.25 37.31 39.52 14,468 +2.29(+6.14%)
Jul 28, 2020 40.46 40.46 37.23 37.23 7,379 -3.23(-7.99%)
Jul 27, 2020 40.83 41.38 40.18 40.47 11,271 -0.40(-0.98%)
Jul 24, 2020 37.43 41.11 37.10 40.87 35,535 +3.08(+8.14%)
Jul 23, 2020 37.82 38.32 37.07 37.79 29,086 -0.02(-0.05%)
Jul 22, 2020 37.35 38.39 37.35 37.81 28,669 -0.58(-1.50%)
Jul 21, 2020 38.40 38.40 37.68 38.39 26,116 +1.09(+2.93%)
Jul 20, 2020 37.02 37.48 36.52 37.29 17,038 +0.42(+1.14%)
Jul 17, 2020 36.55 37.53 36.29 36.87 39,017 +0.58(+1.59%)
Jul 16, 2020 37.58 38.61 36.30 36.30 31,441 -2.25(-5.83%)
Jul 15, 2020 37.07 39.24 37.07 38.54 40,500 +2.00(+5.48%)
Jul 14, 2020 36.72 37.42 36.23 36.54 12,837 -0.07(-0.19%)
Jul 13, 2020 37.98 38.86 36.61 36.61 15,725 -0.87(-2.32%)
Jul 10, 2020 36.93 38.08 36.93 37.48 7,987 +0.19(+0.50%)
Jul 09, 2020 37.16 38.28 36.22 37.29 16,653 +0.10(+0.26%)
Jul 08, 2020 37.13 38.03 36.69 37.19 14,912 -0.09(-0.24%)
Jul 07, 2020 36.62 37.96 35.94 37.28 33,181 +0.18(+0.47%)
Jul 06, 2020 35.61 37.32 35.50 37.11 11,032 +1.84(+5.20%)
Jul 02, 2020 35.49 35.49 35.07 35.27 8,909 +0.64(+1.86%)
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.