Associated Capital Group Inc (NY: AC )

32.71 +0.10 (+0.31%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 36.44 36.49 35.58 35.72 20,183 -0.81(-2.23%)
Feb 27, 2017 36.30 36.97 36.11 36.54 22,205 +0.14(+0.39%)
Feb 24, 2017 36.68 36.73 36.15 36.39 6,015 -0.48(-1.30%)
Feb 23, 2017 36.44 36.87 36.11 36.87 11,930 +0.48(+1.32%)
Feb 22, 2017 36.39 36.44 36.06 36.39 16,639 -0.19(-0.52%)
Feb 21, 2017 36.15 36.59 36.11 36.59 10,851 +0.62(+1.73%)
Feb 17, 2017 35.96 35.96 35.96 0 +0.10(+0.27%)
Feb 16, 2017 35.58 36.15 35.36 35.87 14,310 -0.29(-0.79%)
Feb 15, 2017 35.82 36.15 35.82 36.15 11,482 +0.10(+0.27%)
Feb 14, 2017 35.15 36.11 34.62 36.06 35,526 +0.81(+2.31%)
Feb 13, 2017 34.81 35.34 34.81 35.24 17,545 +0.53(+1.52%)
Feb 10, 2017 34.67 34.77 34.43 34.72 22,821 +0.14(+0.42%)
Feb 09, 2017 34.59 34.59 34.29 34.57 8,485 +0.10(+0.28%)
Feb 08, 2017 34.67 34.86 34.19 34.48 10,968 -0.24(-0.69%)
Feb 07, 2017 34.67 35.05 34.57 34.72 9,563 -0.05(-0.14%)
Feb 06, 2017 34.96 35.38 34.62 34.77 21,721 -0.38(-1.09%)
Feb 03, 2017 34.10 35.15 34.10 35.15 8,153 +1.01(+2.95%)
Feb 02, 2017 34.38 34.43 34.00 34.14 14,160 -0.38(-1.11%)
Feb 01, 2017 33.71 34.72 33.71 34.53 22,900 +0.81(+2.41%)
Jan 31, 2017 33.33 33.71 33.09 33.71 14,341 +0.34(+1.00%)
Jan 30, 2017 33.42 33.42 32.99 33.38 16,521 -0.34(-0.99%)
Jan 27, 2017 34.19 34.24 33.52 33.71 8,108 -0.29(-0.85%)
Jan 26, 2017 34.05 34.19 33.95 34.00 15,244 -0.14(-0.42%)
Jan 25, 2017 34.14 34.24 33.33 34.14 26,710 +0.53(+1.57%)
Jan 24, 2017 32.85 33.76 32.85 33.62 14,444 +0.67(+2.03%)
Jan 23, 2017 32.75 33.04 32.52 32.95 11,914 +0.05(+0.15%)
Jan 20, 2017 32.75 32.90 32.42 32.90 10,508 +0.10(+0.29%)
Jan 19, 2017 32.52 33.23 32.13 32.80 18,057 +0.24(+0.74%)
Jan 18, 2017 32.90 33.09 32.37 32.56 13,583 -0.10(-0.29%)
Jan 17, 2017 32.90 32.95 32.32 32.66 24,740 -0.19(-0.58%)
Jan 13, 2017 32.85 32.85 32.85 0 +0.38(+1.18%)
Jan 12, 2017 32.23 32.66 31.70 32.47 19,634 -0.14(-0.44%)
Jan 11, 2017 32.08 32.85 32.08 32.61 15,740 -0.34(-1.02%)
Jan 10, 2017 31.70 33.04 30.84 32.95 30,466 +0.72(+2.23%)
Jan 09, 2017 32.37 32.48 31.94 32.23 13,156 -0.14(-0.44%)
Jan 06, 2017 32.51 32.56 32.13 32.37 20,521 -0.10(-0.29%)
Jan 05, 2017 32.37 32.56 32.04 32.47 17,404 +0.00(+0.00%)
Jan 04, 2017 32.32 32.51 32.08 32.47 73,115 +0.29(+0.89%)
Jan 03, 2017 31.75 32.23 31.27 32.18 44,234 +0.81(+2.59%)
Dec 30, 2016 31.37 31.37 31.37 0 -0.81(-2.52%)
Dec 29, 2016 32.13 32.18 31.89 32.18 14,944 +0.00(+0.00%)
Dec 28, 2016 32.28 32.37 31.66 32.18 23,456 -0.05(-0.15%)
Dec 27, 2016 31.70 32.47 31.66 32.23 24,147 +0.72(+2.27%)
Dec 23, 2016 31.51 31.51 31.51 0 +0.33(+1.07%)
Dec 22, 2016 32.08 32.18 31.08 31.18 943,757 -0.86(-2.68%)
Dec 21, 2016 32.18 32.37 31.99 32.04 9,468 -0.19(-0.59%)
Dec 20, 2016 32.37 32.42 31.85 32.23 25,129 +0.05(+0.15%)
Dec 19, 2016 32.47 32.47 31.99 32.18 17,401 -0.10(-0.30%)
Dec 16, 2016 32.42 32.56 32.04 32.28 48,100 +0.00(+0.00%)
Dec 15, 2016 32.23 32.61 32.23 32.28 28,657 +0.10(+0.30%)
Dec 14, 2016 32.66 32.66 32.13 32.18 15,330 -0.24(-0.74%)
Dec 13, 2016 32.51 32.94 32.32 32.42 33,087 +0.00(+0.00%)
Dec 12, 2016 32.47 32.56 32.32 32.42 17,955 -0.05(-0.15%)
Dec 09, 2016 33.04 33.04 32.37 32.47 28,983 -0.53(-1.59%)
Dec 08, 2016 32.94 34.14 32.66 32.99 53,031 +0.00(+0.00%)
Dec 07, 2016 32.42 33.14 32.38 32.99 51,144 +0.53(+1.62%)
Dec 06, 2016 32.37 32.71 32.13 32.47 43,565 +0.24(+0.74%)
Dec 05, 2016 32.08 32.66 32.08 32.23 38,478 +0.10(+0.30%)
Dec 02, 2016 32.32 32.47 31.70 32.13 19,450 -0.10(-0.30%)
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.