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 (%)
Mar 31, 2021 35.51 35.93 35.24 35.28 13,154 -0.62(-1.73%)
Mar 30, 2021 35.42 36.15 35.42 35.90 14,350 +0.48(+1.36%)
Mar 29, 2021 35.92 36.25 35.42 35.42 19,424 -0.67(-1.85%)
Mar 26, 2021 35.78 36.37 35.39 36.09 10,773 +0.70(+1.97%)
Mar 25, 2021 35.22 35.83 35.16 35.39 15,287 -0.01(-0.03%)
Mar 24, 2021 35.32 36.07 35.10 35.40 11,856 +0.46(+1.32%)
Mar 23, 2021 35.91 36.11 34.43 34.94 34,801 -1.04(-2.90%)
Mar 22, 2021 36.54 36.85 35.16 35.98 20,287 -0.57(-1.56%)
Mar 19, 2021 35.26 37.52 34.68 36.55 59,253 +0.88(+2.45%)
Mar 18, 2021 35.78 36.04 35.27 35.68 17,601 -0.24(-0.66%)
Mar 17, 2021 35.37 36.43 35.32 35.91 14,610 +0.20(+0.55%)
Mar 16, 2021 36.12 36.80 35.45 35.72 13,581 -0.32(-0.90%)
Mar 15, 2021 35.94 36.30 35.48 36.04 20,420 +0.33(+0.94%)
Mar 12, 2021 36.46 36.50 35.30 35.71 28,457 -0.51(-1.41%)
Mar 11, 2021 36.41 37.16 35.44 36.22 24,488 -0.63(-1.71%)
Mar 10, 2021 36.43 37.72 36.06 36.85 20,986 +0.67(+1.85%)
Mar 09, 2021 34.31 36.81 34.31 36.18 22,011 +1.95(+5.69%)
Mar 08, 2021 33.66 35.30 33.66 34.23 43,075 +0.49(+1.46%)
Mar 05, 2021 33.34 34.05 33.16 33.74 30,795 +0.20(+0.59%)
Mar 04, 2021 35.34 35.83 32.62 33.54 50,780 -1.82(-5.15%)
Mar 03, 2021 36.05 37.04 35.36 35.36 20,195 -0.62(-1.72%)
Mar 02, 2021 36.73 37.06 34.94 35.98 13,894 -0.93(-2.53%)
Mar 01, 2021 34.19 36.92 34.19 36.92 16,453 +3.37(+10.03%)
Feb 26, 2021 34.94 35.57 33.55 33.55 13,923 -0.92(-2.68%)
Feb 25, 2021 34.67 35.69 34.48 34.48 17,098 +0.18(+0.52%)
Feb 24, 2021 34.44 36.30 34.30 34.30 13,908 +0.33(+0.98%)
Feb 23, 2021 35.09 35.72 33.96 33.96 18,055 -1.02(-2.92%)
Feb 22, 2021 35.32 36.26 34.99 34.99 9,160 -0.87(-2.42%)
Feb 19, 2021 35.20 35.85 34.93 35.85 14,635 +1.20(+3.46%)
Feb 18, 2021 35.17 35.50 34.55 34.65 8,795 -0.41(-1.18%)
Feb 17, 2021 35.17 35.64 34.66 35.07 17,654 +0.12(+0.34%)
Feb 16, 2021 34.75 35.72 34.69 34.95 12,739 -0.44(-1.25%)
Feb 12, 2021 35.28 35.77 34.93 35.39 15,041 +0.53(+1.52%)
Feb 11, 2021 35.42 35.72 34.86 34.86 8,052 -0.12(-0.34%)
Feb 10, 2021 34.26 35.83 34.26 34.98 14,705 +1.19(+3.52%)
Feb 09, 2021 35.13 35.90 33.79 33.79 18,376 -1.86(-5.22%)
Feb 08, 2021 35.62 36.26 35.08 35.65 13,538 -0.02(-0.05%)
Feb 05, 2021 35.57 35.67 34.97 35.67 9,452 +0.79(+2.26%)
Feb 04, 2021 34.87 35.81 34.84 34.88 10,038 -0.39(-1.12%)
Feb 03, 2021 33.94 35.27 33.90 35.27 14,827 +1.05(+3.08%)
Feb 02, 2021 32.61 34.34 32.61 34.22 10,384 -0.11(-0.32%)
Feb 01, 2021 32.27 34.36 31.92 34.33 11,038 +2.02(+6.24%)
Jan 29, 2021 32.52 32.52 29.72 32.31 20,631 +0.18(+0.55%)
Jan 28, 2021 31.49 33.00 31.49 32.13 10,053 +0.40(+1.27%)
Jan 27, 2021 33.58 34.12 29.78 31.73 20,756 -1.89(-5.62%)
Jan 26, 2021 32.75 34.57 32.75 33.62 8,882 -0.82(-2.37%)
Jan 25, 2021 34.28 34.93 34.06 34.44 8,110 -0.25(-0.71%)
Jan 22, 2021 33.70 34.68 33.70 34.68 9,452 +0.58(+1.70%)
Jan 21, 2021 34.39 34.58 34.10 34.10 6,370 +0.04(+0.12%)
Jan 20, 2021 35.65 35.65 34.06 34.06 8,622 -1.18(-3.35%)
Jan 19, 2021 35.17 35.24 33.93 35.24 11,017 +0.35(+1.02%)
Jan 15, 2021 34.51 35.67 34.51 34.89 11,586 -0.04(-0.11%)
Jan 14, 2021 33.65 35.14 33.65 34.93 9,753 +1.38(+4.11%)
Jan 13, 2021 35.22 35.45 33.55 33.55 13,704 -1.29(-3.70%)
Jan 12, 2021 35.67 35.67 34.84 34.84 8,312 -0.71(-1.99%)
Jan 11, 2021 35.00 35.55 34.65 35.55 5,804 -0.35(-0.99%)
Jan 08, 2021 35.15 35.90 34.63 35.90 12,704 +0.64(+1.81%)
Jan 07, 2021 33.16 35.90 33.16 35.26 14,157 +2.03(+6.10%)
Jan 06, 2021 34.65 35.52 33.24 33.24 16,887 -0.66(-1.94%)
Jan 05, 2021 34.97 35.29 33.90 33.90 10,786 -0.50(-1.46%)
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.