Associated Capital Group Inc (NY: AC )

33.65 +0.98 (+3.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 42.95 43.09 41.49 42.40 5,654 -0.73(-1.69%)
Dec 30, 2021 44.03 44.04 43.13 43.13 1,576 -0.85(-1.93%)
Dec 29, 2021 44.59 44.59 43.38 43.98 5,490 -0.04(-0.09%)
Dec 28, 2021 44.87 44.97 44.02 44.02 2,396 -0.85(-1.89%)
Dec 27, 2021 43.88 45.45 43.26 44.87 14,947 +0.54(+1.22%)
Dec 23, 2021 43.58 44.33 43.40 44.33 2,280 +0.44(+1.01%)
Dec 22, 2021 43.88 43.88 43.88 43.88 953 +0.59(+1.37%)
Dec 21, 2021 42.02 43.29 42.02 43.29 5,622 +0.89(+2.09%)
Dec 20, 2021 42.44 42.48 41.31 42.40 3,772 -1.12(-2.58%)
Dec 17, 2021 41.56 43.53 40.44 43.53 7,392 +1.55(+3.69%)
Dec 16, 2021 41.91 41.98 40.75 41.98 6,183 +0.07(+0.16%)
Dec 15, 2021 39.69 42.42 38.84 41.91 5,236 +1.36(+3.36%)
Dec 14, 2021 39.41 40.55 37.99 40.55 7,170 +1.64(+4.21%)
Dec 13, 2021 37.48 39.25 37.48 38.91 4,307 +0.45(+1.18%)
Dec 10, 2021 39.39 39.43 37.66 38.46 3,763 +1.47(+3.97%)
Dec 09, 2021 38.18 38.80 36.99 36.99 2,674 -1.96(-5.04%)
Dec 08, 2021 37.00 39.50 36.87 38.95 3,266 +1.97(+5.33%)
Dec 07, 2021 37.11 38.10 36.98 36.98 1,160 -0.88(-2.32%)
Dec 06, 2021 35.99 38.05 35.99 37.86 4,741 +2.29(+6.43%)
Dec 03, 2021 38.26 39.08 35.57 35.57 12,702 -2.66(-6.96%)
Dec 02, 2021 39.05 40.79 38.23 38.23 6,130 -0.82(-2.10%)
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.