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 (%)
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%)
Jul 01, 2020 36.49 36.67 34.63 34.63 12,257 -1.20(-3.35%)
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%)
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.