Associated Capital Group Inc (NY: AC )

32.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 41.07 41.49 39.99 40.56 20,907 -0.99(-2.38%)
Jan 30, 2020 40.89 42.43 40.52 41.55 22,541 +1.29(+3.21%)
Jan 29, 2020 42.42 42.42 39.91 40.26 15,762 -2.35(-5.52%)
Jan 28, 2020 42.09 43.69 41.79 42.61 12,043 +0.12(+0.27%)
Jan 27, 2020 41.27 47.13 41.27 42.49 28,914 +1.37(+3.33%)
Jan 24, 2020 45.96 46.39 41.07 41.12 30,897 -4.84(-10.54%)
Jan 23, 2020 55.81 55.81 45.60 45.96 26,853 -9.59(-17.27%)
Jan 22, 2020 63.01 63.01 54.37 55.56 31,622 -6.18(-10.00%)
Jan 21, 2020 49.24 63.56 49.08 61.73 43,946 +12.14(+24.47%)
Jan 17, 2020 49.71 51.07 48.70 49.60 22,040 +0.65(+1.33%)
Jan 16, 2020 46.76 51.29 46.74 48.95 10,527 +1.93(+4.11%)
Jan 15, 2020 46.90 47.09 45.68 47.01 22,062 +0.63(+1.36%)
Jan 14, 2020 41.91 46.39 41.78 46.38 13,406 +4.86(+11.72%)
Jan 13, 2020 38.11 41.52 38.11 41.52 23,685 +3.17(+8.25%)
Jan 10, 2020 38.37 38.37 37.96 38.35 5,149 -0.24(-0.63%)
Jan 09, 2020 38.67 38.67 38.60 38.60 1,823 -0.04(-0.10%)
Jan 08, 2020 37.76 38.63 37.44 38.63 6,581 +0.61(+1.61%)
Jan 07, 2020 38.39 38.52 37.47 38.02 6,419 -0.61(-1.58%)
Jan 06, 2020 37.37 38.63 37.37 38.63 3,350 +0.28(+0.73%)
Jan 03, 2020 38.16 38.62 37.83 38.35 2,574 +0.01(+0.03%)
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.