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 (%)
Jul 31, 2017 31.65 32.27 31.36 32.23 14,713 +0.77(+2.44%)
Jul 28, 2017 31.27 31.72 31.27 31.46 5,021 +0.24(+0.77%)
Jul 27, 2017 32.27 32.27 31.12 31.22 10,194 -0.96(-2.98%)
Jul 26, 2017 32.47 32.47 32.13 32.18 12,882 -0.10(-0.30%)
Jul 25, 2017 32.47 32.71 32.18 32.27 6,304 +0.00(+0.00%)
Jul 24, 2017 32.42 32.42 32.23 32.27 5,282 -0.19(-0.59%)
Jul 21, 2017 32.42 32.56 32.32 32.47 12,016 +0.29(+0.90%)
Jul 20, 2017 32.13 32.23 32.08 32.18 2,886 +0.14(+0.45%)
Jul 19, 2017 32.27 32.51 31.99 32.03 12,771 -0.10(-0.30%)
Jul 18, 2017 31.94 32.37 31.94 32.13 8,753 -0.24(-0.74%)
Jul 17, 2017 32.35 32.42 32.23 32.37 8,060 -0.14(-0.44%)
Jul 14, 2017 32.51 32.51 32.51 32.51 1,861 -0.10(-0.29%)
Jul 13, 2017 32.39 32.71 32.32 32.61 6,043 +0.00(+0.00%)
Jul 12, 2017 32.32 32.80 32.32 32.61 11,124 +0.43(+1.34%)
Jul 11, 2017 32.47 32.47 31.89 32.18 14,852 -0.29(-0.89%)
Jul 10, 2017 32.56 32.66 32.37 32.47 4,658 -0.19(-0.59%)
Jul 07, 2017 32.37 32.66 32.37 32.66 9,047 +0.10(+0.30%)
Jul 06, 2017 32.08 32.75 31.99 32.56 13,740 -0.19(-0.59%)
Jul 05, 2017 33.14 33.14 32.75 32.75 4,263 -0.48(-1.45%)
Jul 03, 2017 33.23 33.38 32.66 33.23 15,949 +0.58(+1.76%)
Jun 30, 2017 32.42 32.66 32.37 32.66 5,691 -0.05(-0.15%)
Jun 29, 2017 33.04 33.04 32.51 32.71 16,529 -0.34(-1.02%)
Jun 28, 2017 31.70 33.14 31.70 33.04 12,436 +1.49(+4.72%)
Jun 27, 2017 31.70 32.27 31.46 31.55 13,942 -0.19(-0.61%)
Jun 26, 2017 31.51 32.08 31.51 31.75 20,603 +0.43(+1.38%)
Jun 23, 2017 32.27 32.47 31.31 31.31 52,423 -0.91(-2.83%)
Jun 22, 2017 32.03 32.42 32.03 32.23 7,731 +0.19(+0.60%)
Jun 21, 2017 32.80 33.09 32.03 32.03 13,391 -0.91(-2.76%)
Jun 20, 2017 32.51 33.09 32.51 32.94 9,626 +0.38(+1.18%)
Jun 19, 2017 31.94 32.80 31.94 32.56 15,055 +0.77(+2.41%)
Jun 16, 2017 32.70 33.04 31.75 31.79 123,205 -1.10(-3.35%)
Jun 15, 2017 33.04 33.14 32.70 32.90 7,183 -0.38(-1.15%)
Jun 14, 2017 33.04 33.42 33.04 33.28 21,320 +0.14(+0.43%)
Jun 13, 2017 33.37 33.61 33.14 33.14 16,878 -0.19(-0.57%)
Jun 12, 2017 32.80 33.37 32.80 33.33 12,843 +0.53(+1.61%)
Jun 09, 2017 32.85 33.28 32.61 32.80 17,761 +0.14(+0.44%)
Jun 08, 2017 32.66 33.14 32.56 32.66 16,433 +0.00(+0.00%)
Jun 07, 2017 32.85 32.85 32.51 32.66 12,346 -0.19(-0.58%)
Jun 06, 2017 32.42 32.85 32.37 32.85 11,664 +0.34(+1.03%)
Jun 05, 2017 32.75 32.90 32.51 32.51 13,350 -0.14(-0.44%)
Jun 02, 2017 32.75 33.14 32.56 32.66 17,530 +0.05(+0.15%)
Jun 01, 2017 32.61 32.90 32.47 32.61 11,298 +0.14(+0.44%)
May 31, 2017 32.47 32.66 32.47 32.47 11,857 -0.14(-0.44%)
May 30, 2017 32.75 32.94 32.42 32.61 18,516 -0.14(-0.44%)
May 26, 2017 32.42 33.14 32.42 32.75 13,176 +0.34(+1.03%)
May 25, 2017 32.75 33.18 32.37 32.42 12,601 -0.29(-0.88%)
May 24, 2017 32.75 32.80 32.61 32.70 8,754 +0.00(+0.00%)
May 23, 2017 32.80 33.37 32.42 32.70 15,467 -0.05(-0.15%)
May 22, 2017 32.66 32.90 32.56 32.75 12,089 +0.14(+0.44%)
May 19, 2017 32.51 32.99 32.47 32.61 13,248 +0.14(+0.44%)
May 18, 2017 32.23 32.66 32.23 32.47 14,566 -0.05(-0.15%)
May 17, 2017 32.61 32.61 32.42 32.51 15,822 -0.53(-1.59%)
May 16, 2017 33.23 33.23 32.70 33.04 10,450 -0.10(-0.29%)
May 15, 2017 32.51 33.14 32.42 33.14 8,274 +0.67(+2.06%)
May 12, 2017 32.37 32.80 32.27 32.47 25,027 +0.14(+0.44%)
May 11, 2017 32.13 32.61 32.08 32.32 30,319 +0.10(+0.30%)
May 10, 2017 31.99 32.32 31.94 32.23 19,354 +0.19(+0.60%)
May 09, 2017 31.70 32.47 31.70 32.03 39,285 +0.34(+1.06%)
May 08, 2017 31.75 31.99 31.56 31.70 22,083 +0.00(+0.00%)
May 05, 2017 31.94 32.08 31.53 31.70 25,777 -0.24(-0.75%)
May 04, 2017 32.18 32.23 31.41 31.94 24,170 -0.19(-0.60%)
May 03, 2017 32.32 32.32 32.08 32.13 14,697 -0.34(-1.03%)
May 02, 2017 32.42 32.66 32.42 32.47 15,392 +0.05(+0.15%)
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.