Associated Capital Group Inc (NY: AC )

37.96 USD +0.87 (+2.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 36.27 37.10 36.18 37.09 7,859 +0.98(+2.71%)
Sep 22, 2021 35.85 36.50 35.71 36.11 9,012 +0.71(+2.01%)
Sep 21, 2021 35.30 35.70 34.60 35.40 16,577 +0.91(+2.64%)
Sep 20, 2021 34.81 34.96 34.49 34.49 4,826 -0.63(-1.79%)
Sep 17, 2021 35.57 36.51 35.12 35.12 6,747 -0.72(-2.01%)
Sep 16, 2021 36.46 36.85 35.84 35.84 3,899 -0.80(-2.18%)
Sep 15, 2021 36.35 37.04 36.35 36.64 5,011 +0.44(+1.22%)
Sep 14, 2021 37.13 37.26 36.20 36.20 4,159 -0.59(-1.60%)
Sep 13, 2021 37.45 37.45 36.61 36.79 3,810 -0.07(-0.19%)
Sep 10, 2021 37.32 38.10 36.86 36.86 6,936 +0.01(+0.03%)
Sep 09, 2021 37.16 38.10 36.85 36.85 8,089 -0.23(-0.62%)
Sep 08, 2021 36.93 37.30 36.85 37.08 6,627 +0.05(+0.14%)
Sep 07, 2021 36.76 37.33 36.12 37.03 3,746 +0.60(+1.65%)
Sep 03, 2021 36.96 37.17 36.43 36.43 4,084 -0.70(-1.89%)
Sep 02, 2021 36.88 37.19 36.88 37.13 3,069 +0.53(+1.45%)
Sep 01, 2021 36.99 36.99 36.41 36.60 5,160 -0.27(-0.73%)
Aug 31, 2021 37.10 38.11 36.87 36.87 2,748 +0.12(+0.33%)
Aug 30, 2021 36.92 37.68 36.75 36.75 4,758 -0.93(-2.47%)
Aug 27, 2021 36.67 37.68 36.67 37.68 4,312 +1.45(+4.00%)
Aug 26, 2021 36.86 36.96 36.23 36.23 3,052 -0.39(-1.06%)
Aug 25, 2021 36.57 37.30 35.95 36.62 6,769 +0.08(+0.22%)
Aug 24, 2021 36.42 36.80 36.38 36.54 3,913 -0.24(-0.65%)
Aug 23, 2021 37.19 37.19 36.69 36.78 1,945 -0.03(-0.08%)
Aug 20, 2021 36.77 36.81 36.67 36.81 2,113 +0.24(+0.66%)
Aug 19, 2021 36.20 36.90 35.93 36.57 19,779 +0.08(+0.22%)
Aug 18, 2021 36.65 37.94 36.49 36.49 13,032 -0.34(-0.92%)
Aug 17, 2021 36.45 37.38 36.45 36.83 15,483 +0.00(+0.00%)
Aug 16, 2021 36.53 36.91 36.33 36.83 11,843 +0.28(+0.77%)
Aug 13, 2021 36.85 37.78 36.55 36.55 10,207 -0.45(-1.22%)
Aug 12, 2021 36.26 37.25 36.20 37.00 12,541 +0.40(+1.09%)
Aug 11, 2021 36.02 36.85 36.02 36.60 13,085 +0.72(+2.01%)
Aug 10, 2021 35.67 36.49 35.63 35.88 37,605 +0.26(+0.73%)
Aug 09, 2021 35.71 36.46 35.11 35.62 23,757 -0.29(-0.81%)
Aug 06, 2021 37.13 37.23 35.43 35.91 21,310 -0.73(-1.99%)
Aug 05, 2021 37.55 37.69 35.74 36.64 18,778 -0.86(-2.29%)
Aug 04, 2021 38.00 38.76 36.94 37.50 30,521 -0.89(-2.32%)
Aug 03, 2021 38.28 38.51 37.95 38.39 11,418 +0.34(+0.89%)
Aug 02, 2021 38.23 38.54 37.76 38.05 18,776 +0.36(+0.96%)
Jul 30, 2021 38.60 38.80 37.69 37.69 9,933 -0.89(-2.31%)
Jul 29, 2021 38.32 38.95 38.32 38.58 7,105 +0.10(+0.26%)
Jul 28, 2021 37.63 39.10 37.63 38.48 11,996 +0.71(+1.88%)
Jul 27, 2021 37.18 37.97 36.79 37.77 11,667 +0.54(+1.45%)
Jul 26, 2021 37.30 37.65 37.15 37.23 12,082 -0.13(-0.35%)
Jul 23, 2021 37.36 37.92 37.07 37.36 9,529 +0.01(+0.03%)
Jul 22, 2021 38.67 38.67 37.35 37.35 22,176 -1.17(-3.04%)
Jul 21, 2021 38.05 39.00 37.95 38.52 16,712 +1.02(+2.72%)
Jul 20, 2021 38.19 38.19 37.40 37.50 10,684 +0.26(+0.70%)
Jul 19, 2021 38.24 38.24 36.37 37.24 18,585 -1.26(-3.27%)
Jul 16, 2021 39.50 39.50 38.50 38.50 7,274 -0.58(-1.48%)
Jul 15, 2021 38.61 39.54 38.60 39.08 8,866 +0.14(+0.36%)
Jul 14, 2021 39.68 39.68 38.65 38.94 12,644 -0.56(-1.42%)
Jul 13, 2021 39.50 39.69 38.74 39.50 16,787 -0.08(-0.20%)
Jul 12, 2021 39.07 40.10 38.84 39.58 11,356 +0.59(+1.51%)
Jul 09, 2021 37.84 39.06 37.82 38.99 7,360 +1.42(+3.78%)
Jul 08, 2021 37.58 38.41 37.00 37.57 18,884 -0.39(-1.03%)
Jul 07, 2021 37.88 38.33 37.65 37.96 10,132 -0.22(-0.58%)
Jul 06, 2021 39.45 39.45 38.05 38.18 12,721 -1.15(-2.92%)
Jul 02, 2021 39.60 40.08 38.69 39.33 16,638 +0.03(+0.08%)
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.