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 (%)
Jan 31, 2020 41.19 41.61 40.11 40.67 20,848 -0.99(-2.38%)
Jan 30, 2020 41.00 42.55 40.63 41.67 22,477 +1.30(+3.21%)
Jan 29, 2020 42.54 42.54 40.02 40.37 15,718 -2.36(-5.52%)
Jan 28, 2020 42.21 43.82 41.91 42.73 12,009 +0.12(+0.27%)
Jan 27, 2020 41.38 47.26 41.38 42.61 28,832 +1.37(+3.33%)
Jan 24, 2020 46.10 46.52 41.19 41.24 30,809 -4.86(-10.54%)
Jan 23, 2020 55.97 55.97 45.73 46.10 26,776 -9.62(-17.27%)
Jan 22, 2020 63.19 63.19 54.53 55.72 31,532 -6.19(-10.00%)
Jan 21, 2020 49.38 63.74 49.22 61.91 43,821 +12.17(+24.47%)
Jan 17, 2020 49.85 51.21 48.84 49.74 21,977 +0.65(+1.33%)
Jan 16, 2020 46.89 51.43 46.87 49.08 10,497 +1.94(+4.11%)
Jan 15, 2020 47.03 47.23 45.81 47.15 22,000 +0.63(+1.36%)
Jan 14, 2020 42.03 46.52 41.90 46.51 13,368 +4.88(+11.72%)
Jan 13, 2020 38.22 41.64 38.22 41.64 23,617 +3.17(+8.25%)
Jan 10, 2020 38.48 38.48 38.07 38.46 5,134 -0.24(-0.63%)
Jan 09, 2020 38.78 38.78 38.71 38.71 1,818 -0.04(-0.10%)
Jan 08, 2020 37.87 38.74 37.55 38.74 6,562 +0.61(+1.61%)
Jan 07, 2020 38.50 38.63 37.58 38.13 6,401 -0.61(-1.58%)
Jan 06, 2020 37.48 38.74 37.48 38.74 3,340 +0.28(+0.73%)
Jan 03, 2020 38.27 38.73 37.93 38.46 2,567 +0.01(+0.03%)
Jan 02, 2020 38.14 38.70 38.04 38.45 2,509 +0.28(+0.74%)
Dec 31, 2019 38.33 38.35 38.02 38.17 4,210 -0.09(-0.23%)
Dec 30, 2019 38.57 38.71 38.03 38.26 8,180 -0.43(-1.11%)
Dec 27, 2019 38.17 38.69 38.17 38.69 3,080 +0.42(+1.09%)
Dec 26, 2019 37.83 38.57 37.83 38.27 6,587 +0.84(+2.24%)
Dec 24, 2019 37.58 37.87 37.43 37.43 1,643 -0.15(-0.39%)
Dec 23, 2019 37.59 38.19 37.54 37.58 17,051 -0.02(-0.05%)
Dec 20, 2019 37.93 37.93 37.18 37.59 17,813 -0.14(-0.36%)
Dec 19, 2019 36.66 37.73 36.60 37.73 15,641 +1.31(+3.60%)
Dec 18, 2019 35.61 36.77 35.36 36.42 17,674 +0.68(+1.90%)
Dec 17, 2019 35.43 35.74 35.04 35.74 11,210 +0.35(+0.99%)
Dec 16, 2019 34.40 35.57 34.40 35.39 23,171 +0.85(+2.47%)
Dec 13, 2019 35.29 35.36 34.02 34.54 8,031 -0.58(-1.66%)
Dec 12, 2019 35.72 35.72 35.12 35.12 4,017 -0.30(-0.85%)
Dec 11, 2019 34.87 35.53 34.87 35.42 2,285 +0.52(+1.50%)
Dec 10, 2019 34.15 34.98 34.15 34.90 6,535 -0.07(-0.19%)
Dec 09, 2019 35.23 35.30 34.62 34.96 3,244 -0.13(-0.36%)
Dec 06, 2019 35.54 35.54 34.97 35.09 5,560 -0.54(-1.53%)
Dec 05, 2019 33.24 35.73 33.24 35.63 4,142 +0.65(+1.86%)
Dec 04, 2019 35.49 35.49 34.56 34.98 9,047 -0.47(-1.32%)
Dec 03, 2019 34.50 35.45 34.50 35.45 2,979 +0.22(+0.63%)
Dec 02, 2019 34.68 35.23 34.68 35.23 4,275 +0.17(+0.47%)
Nov 29, 2019 33.76 35.06 33.76 35.06 617 -0.08(-0.22%)
Nov 27, 2019 34.41 35.44 34.41 35.14 4,942 +0.09(+0.25%)
Nov 26, 2019 35.50 35.52 34.58 35.05 31,958 -0.45(-1.26%)
Nov 25, 2019 35.73 36.58 35.34 35.50 5,382 +0.36(+1.02%)
Nov 22, 2019 34.02 35.14 34.02 35.14 4,324 +0.38(+1.09%)
Nov 21, 2019 34.80 35.02 34.35 34.76 6,270 +0.02(+0.06%)
Nov 20, 2019 34.53 35.37 34.53 34.74 4,656 -0.22(-0.64%)
Nov 19, 2019 34.85 34.96 34.49 34.96 3,634 +0.52(+1.52%)
Nov 18, 2019 36.71 36.71 32.94 34.44 11,256 -2.17(-5.92%)
Nov 15, 2019 37.51 37.51 36.60 36.60 3,603 -0.89(-2.38%)
Nov 14, 2019 36.53 37.50 36.41 37.50 1,981 +0.79(+2.14%)
Nov 13, 2019 37.10 37.10 36.42 36.71 2,407 -0.68(-1.82%)
Nov 12, 2019 38.36 38.36 37.39 37.39 1,286 -0.64(-1.69%)
Nov 11, 2019 37.57 38.03 37.57 38.03 1,003 +0.19(+0.51%)
Nov 08, 2019 37.67 37.84 37.67 37.84 1,647 +0.03(+0.08%)
Nov 07, 2019 37.50 37.81 37.50 37.81 1,518 -0.35(-0.92%)
Nov 06, 2019 38.53 38.53 37.53 38.16 3,265 -0.62(-1.60%)
Nov 05, 2019 39.28 39.38 38.60 38.78 4,793 -0.56(-1.43%)
Nov 04, 2019 39.62 39.87 39.34 39.34 6,923 -0.18(-0.47%)
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.