Associated Capital Group Inc (NY: AC )

32.67 -0.81 (-2.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 34.17 35.92 34.15 35.72 19,427 +0.66(+1.89%)
Jun 29, 2020 32.18 35.54 32.18 35.06 30,510 +3.13(+9.79%)
Jun 26, 2020 33.68 33.68 31.65 31.94 30,093 -1.84(-5.45%)
Jun 25, 2020 33.49 34.38 33.18 33.78 14,077 +0.13(+0.38%)
Jun 24, 2020 33.08 34.36 32.61 33.65 19,851 +0.34(+1.02%)
Jun 23, 2020 34.82 34.96 33.30 33.31 19,144 -0.76(-2.23%)
Jun 22, 2020 34.42 35.67 33.21 34.07 29,601 -0.46(-1.33%)
Jun 19, 2020 35.51 35.93 34.16 34.52 20,952 -0.38(-1.09%)
Jun 18, 2020 35.09 35.54 34.27 34.90 31,163 -0.34(-0.97%)
Jun 17, 2020 36.68 36.85 35.15 35.25 25,617 -1.41(-3.85%)
Jun 16, 2020 36.30 36.66 35.31 36.66 13,641 +1.49(+4.24%)
Jun 15, 2020 33.07 35.62 33.07 35.17 10,172 +0.87(+2.52%)
Jun 12, 2020 34.93 34.93 32.69 34.30 17,818 +0.20(+0.60%)
Jun 11, 2020 33.52 34.42 32.92 34.10 25,374 -0.49(-1.40%)
Jun 10, 2020 33.61 35.03 33.61 34.58 9,977 +0.99(+2.95%)
Jun 09, 2020 35.41 35.44 33.37 33.59 19,756 -2.34(-6.51%)
Jun 08, 2020 36.10 36.31 35.06 35.93 23,428 +0.33(+0.93%)
Jun 05, 2020 38.39 39.76 35.15 35.60 39,551 -1.15(-3.12%)
Jun 04, 2020 35.72 37.19 34.12 36.75 31,923 +0.97(+2.71%)
Jun 03, 2020 35.87 37.25 35.78 35.78 8,115 -0.10(-0.27%)
Jun 02, 2020 37.04 37.87 35.58 35.87 16,196 -1.52(-4.08%)
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.