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 (%)
Mar 31, 2021 35.51 35.93 35.25 35.29 13,153 -0.62(-1.73%)
Mar 30, 2021 35.42 36.15 35.42 35.91 14,349 +0.48(+1.36%)
Mar 29, 2021 35.92 36.25 35.42 35.42 19,423 -0.67(-1.85%)
Mar 26, 2021 35.78 36.37 35.39 36.09 10,772 +0.70(+1.97%)
Mar 25, 2021 35.23 35.84 35.16 35.39 15,286 -0.01(-0.03%)
Mar 24, 2021 35.32 36.07 35.10 35.40 11,855 +0.46(+1.32%)
Mar 23, 2021 35.92 36.11 34.43 34.94 34,799 -1.04(-2.90%)
Mar 22, 2021 36.54 36.85 35.16 35.98 20,286 -0.57(-1.56%)
Mar 19, 2021 35.27 37.52 34.69 36.55 59,249 +0.88(+2.45%)
Mar 18, 2021 35.79 36.04 35.27 35.68 17,600 -0.24(-0.66%)
Mar 17, 2021 35.37 36.44 35.32 35.92 14,609 +0.20(+0.55%)
Mar 16, 2021 36.12 36.80 35.45 35.72 13,580 -0.32(-0.90%)
Mar 15, 2021 35.94 36.30 35.48 36.04 20,419 +0.33(+0.94%)
Mar 12, 2021 36.47 36.51 35.31 35.71 28,455 -0.51(-1.41%)
Mar 11, 2021 36.42 37.16 35.44 36.22 24,487 -0.63(-1.71%)
Mar 10, 2021 36.44 37.73 36.06 36.85 20,985 +0.67(+1.85%)
Mar 09, 2021 34.31 36.81 34.31 36.18 22,009 +1.95(+5.69%)
Mar 08, 2021 33.66 35.30 33.66 34.23 43,073 +0.49(+1.46%)
Mar 05, 2021 33.35 34.06 33.16 33.74 30,793 +0.20(+0.59%)
Mar 04, 2021 35.34 35.84 32.62 33.54 50,777 -1.82(-5.15%)
Mar 03, 2021 36.05 37.05 35.36 35.36 20,194 -0.62(-1.72%)
Mar 02, 2021 36.73 37.07 34.94 35.98 13,893 -0.93(-2.53%)
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.