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 (%)
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%)
Apr 01, 2020 29.22 30.11 24.18 25.49 42,529 -4.30(-14.44%)
Mar 31, 2020 29.37 30.20 27.84 29.80 21,169 -0.25(-0.84%)
Mar 30, 2020 28.19 30.05 28.19 30.05 6,468 +1.90(+6.75%)
Mar 27, 2020 28.53 29.84 28.15 28.15 7,086 -0.79(-2.73%)
Mar 26, 2020 27.42 30.19 27.42 28.94 10,581 +1.43(+5.20%)
Mar 25, 2020 27.51 28.79 26.86 27.51 14,744 -0.16(-0.56%)
Mar 24, 2020 26.39 28.19 26.21 27.66 26,921 +2.17(+8.52%)
Mar 23, 2020 26.35 26.77 24.89 25.49 19,520 -1.27(-4.73%)
Mar 20, 2020 31.73 32.50 25.65 26.76 35,739 -5.27(-16.45%)
Mar 19, 2020 29.60 33.29 29.13 32.03 18,148 +1.74(+5.76%)
Mar 18, 2020 34.04 34.78 29.62 30.28 20,655 -4.73(-13.51%)
Mar 17, 2020 31.14 35.01 31.14 35.01 10,927 +3.99(+12.87%)
Mar 16, 2020 33.68 33.68 31.00 31.02 20,367 -3.63(-10.48%)
Mar 13, 2020 34.38 35.81 32.74 34.65 20,334 +1.25(+3.73%)
Mar 12, 2020 34.58 35.98 32.62 33.41 40,223 -2.14(-6.03%)
Mar 11, 2020 40.71 41.89 35.55 35.55 19,631 -3.42(-8.77%)
Mar 10, 2020 39.15 39.86 37.40 38.97 20,074 +0.79(+2.07%)
Mar 09, 2020 38.66 38.73 37.32 38.18 7,846 +0.08(+0.20%)
Mar 06, 2020 37.00 39.62 37.00 38.10 13,248 -1.21(-3.07%)
Mar 05, 2020 40.60 40.80 38.58 39.31 11,555 -2.66(-6.33%)
Mar 04, 2020 42.26 42.84 41.46 41.97 15,319 +0.31(+0.75%)
Mar 03, 2020 41.43 43.65 40.41 41.66 16,735 +0.15(+0.35%)
Mar 02, 2020 38.96 41.51 38.96 41.51 5,621 +1.44(+3.60%)
Feb 28, 2020 37.43 40.07 37.43 40.07 10,886 +2.73(+7.30%)
Feb 27, 2020 37.76 38.19 37.34 37.34 8,349 -1.61(-4.12%)
Feb 26, 2020 37.41 39.45 37.13 38.95 9,795 +0.97(+2.56%)
Feb 25, 2020 38.78 39.73 36.99 37.97 18,254 -0.46(-1.19%)
Feb 24, 2020 41.35 41.46 38.22 38.43 26,345 -3.89(-9.20%)
Feb 21, 2020 43.43 44.11 41.97 42.33 13,659 -1.25(-2.86%)
Feb 20, 2020 43.04 44.30 42.34 43.57 11,490 +0.93(+2.17%)
Feb 19, 2020 41.95 43.73 41.95 42.65 10,201 +0.80(+1.91%)
Feb 18, 2020 42.51 43.33 41.85 41.85 10,105 -0.46(-1.08%)
Feb 14, 2020 41.06 43.14 41.06 42.31 18,588 +0.72(+1.73%)
Feb 13, 2020 41.89 42.84 41.20 41.59 16,567 +0.00(+0.00%)
Feb 12, 2020 41.21 42.74 41.00 41.59 18,118 +0.16(+0.38%)
Feb 11, 2020 40.76 42.26 40.70 41.43 11,391 +1.39(+3.48%)
Feb 10, 2020 40.60 41.61 40.01 40.04 12,684 -0.17(-0.41%)
Feb 07, 2020 42.55 43.00 40.20 40.20 12,837 -2.37(-5.56%)
Feb 06, 2020 42.78 44.24 42.44 42.57 20,242 -0.17(-0.39%)
Feb 05, 2020 41.05 43.14 40.63 42.74 15,592 +2.04(+5.00%)
Feb 04, 2020 41.37 42.16 40.70 40.70 16,689 -0.47(-1.14%)
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.