Associated Capital Group Inc (NY: AC )

32.10 USD +0.08 (+0.25%)
Official Closing Price Updated: 6:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 32.23 32.67 32.10 32.10 4,319 +0.08(+0.25%)
Oct 29, 2020 32.47 32.76 31.55 32.02 18,455 -0.69(-2.11%)
Oct 28, 2020 33.27 33.87 31.63 32.71 21,153 -1.29(-3.79%)
Oct 27, 2020 34.12 34.48 33.80 34.00 11,919 -0.50(-1.45%)
Oct 26, 2020 34.73 34.75 33.80 34.50 8,870 -0.39(-1.12%)
Oct 23, 2020 34.77 35.10 34.51 34.89 7,900 +0.19(+0.55%)
Oct 22, 2020 35.08 35.30 34.18 34.70 7,141 -0.25(-0.72%)
Oct 21, 2020 34.97 34.98 34.50 34.95 5,030 -0.20(-0.57%)
Oct 20, 2020 34.77 35.27 34.57 35.15 5,478 +0.38(+1.09%)
Oct 19, 2020 34.50 35.00 34.29 34.77 3,338 -0.17(-0.49%)
Oct 16, 2020 35.01 35.25 34.84 34.94 4,000 -0.10(-0.29%)
Oct 15, 2020 34.68 35.04 34.45 35.04 12,015 -0.31(-0.88%)
Oct 14, 2020 34.71 35.40 34.25 35.35 11,721 +1.14(+3.33%)
Oct 13, 2020 35.40 35.40 34.21 34.21 7,914 -1.16(-3.28%)
Oct 12, 2020 35.31 35.58 34.95 35.37 7,033 +0.85(+2.46%)
Oct 09, 2020 34.60 35.32 34.31 34.52 6,600 +0.41(+1.20%)
Oct 08, 2020 33.86 35.25 33.86 34.11 10,375 +0.60(+1.79%)
Oct 07, 2020 33.10 34.47 33.10 33.51 8,498 +0.44(+1.33%)
Oct 06, 2020 35.90 36.01 33.07 33.07 18,177 -2.69(-7.52%)
Oct 05, 2020 36.23 36.51 35.51 35.76 6,134 -0.42(-1.16%)
Oct 02, 2020 35.20 36.18 34.39 36.18 12,700 +0.80(+2.26%)
Oct 01, 2020 35.96 36.58 35.38 35.38 7,467 -0.75(-2.08%)
Sep 30, 2020 36.06 36.72 35.90 36.13 10,569 -0.45(-1.23%)
Sep 29, 2020 36.59 36.76 36.31 36.58 8,671 -0.31(-0.84%)
Sep 28, 2020 36.18 37.30 35.90 36.89 17,147 +1.26(+3.54%)
Sep 25, 2020 34.96 36.10 34.95 35.63 11,900 +0.81(+2.33%)
Sep 24, 2020 37.47 37.47 33.90 34.82 31,070 -1.11(-3.09%)
Sep 23, 2020 36.04 36.57 35.52 35.93 10,087 -0.02(-0.06%)
Sep 22, 2020 36.81 36.81 35.88 35.95 8,685 -0.30(-0.83%)
Sep 21, 2020 36.51 36.87 35.90 36.25 12,559 -1.05(-2.82%)
Sep 18, 2020 37.29 37.53 36.63 37.30 19,500 -0.06(-0.16%)
Sep 17, 2020 36.44 37.39 36.44 37.36 5,777 +0.41(+1.11%)
Sep 16, 2020 37.12 37.29 36.92 36.95 6,555 +0.10(+0.27%)
Sep 15, 2020 36.83 37.01 36.58 36.85 6,178 +0.46(+1.26%)
Sep 14, 2020 36.59 37.31 36.28 36.39 6,395 +0.34(+0.94%)
Sep 11, 2020 36.72 36.73 36.05 36.05 9,400 -0.17(-0.47%)
Sep 10, 2020 37.30 37.97 36.14 36.22 18,228 -0.94(-2.53%)
Sep 09, 2020 37.75 38.00 37.16 37.16 14,066 -0.34(-0.91%)
Sep 08, 2020 38.17 38.17 37.34 37.50 9,349 -1.06(-2.75%)
Sep 04, 2020 39.45 40.01 38.56 38.56 16,400 -0.75(-1.91%)
Sep 03, 2020 39.30 39.58 38.89 39.31 12,836 +0.12(+0.31%)
Sep 02, 2020 38.95 39.78 38.07 39.19 19,077 +0.22(+0.56%)
Sep 01, 2020 38.83 39.30 38.59 38.97 13,733 +0.32(+0.83%)
Aug 31, 2020 38.70 39.30 38.17 38.65 18,926 -0.23(-0.59%)
Aug 28, 2020 38.82 39.70 38.28 38.88 16,300 +0.57(+1.49%)
Aug 27, 2020 38.91 39.12 38.31 38.31 16,727 -0.20(-0.52%)
Aug 26, 2020 38.50 38.89 38.15 38.51 12,912 +0.11(+0.29%)
Aug 25, 2020 38.56 38.67 38.30 38.40 12,513 +0.40(+1.05%)
Aug 24, 2020 38.24 38.79 38.00 38.00 9,744 -0.01(-0.03%)
Aug 21, 2020 38.52 38.67 37.79 38.01 11,300 -0.65(-1.68%)
Aug 20, 2020 37.70 38.71 37.70 38.66 9,440 +0.80(+2.11%)
Aug 19, 2020 38.57 38.62 37.80 37.86 18,334 -0.36(-0.94%)
Aug 18, 2020 38.59 39.02 37.98 38.22 8,337 -0.14(-0.36%)
Aug 17, 2020 37.70 38.71 37.31 38.36 24,236 +0.47(+1.24%)
Aug 14, 2020 39.53 39.53 37.44 37.89 34,800 -0.89(-2.29%)
Aug 13, 2020 39.41 39.75 38.10 38.78 33,632 -0.70(-1.77%)
Aug 12, 2020 40.55 40.70 39.19 39.48 13,784 -0.45(-1.13%)
Aug 11, 2020 40.21 40.90 39.67 39.93 24,418 +0.17(+0.43%)
Aug 10, 2020 41.36 42.26 39.76 39.76 36,900 -1.31(-3.19%)
Aug 07, 2020 40.04 41.21 39.99 41.07 25,700 +0.91(+2.27%)
Aug 06, 2020 40.27 40.88 39.70 40.16 31,316 +0.00(+0.00%)
Aug 05, 2020 40.20 40.78 39.79 40.16 10,842 -0.10(-0.25%)
Aug 04, 2020 40.03 40.75 39.74 40.26 14,193 +0.09(+0.22%)
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.