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 (%)
Feb 28, 2017 36.34 36.38 35.48 35.62 20,241 -0.81(-2.23%)
Feb 27, 2017 36.19 36.86 36.00 36.43 22,269 +0.14(+0.39%)
Feb 24, 2017 36.58 36.62 36.05 36.29 6,032 -0.48(-1.30%)
Feb 23, 2017 36.34 36.77 36.00 36.77 11,964 +0.48(+1.32%)
Feb 22, 2017 36.29 36.34 35.95 36.29 16,687 -0.19(-0.52%)
Feb 21, 2017 36.05 36.48 36.00 36.48 10,883 +0.62(+1.73%)
Feb 17, 2017 35.86 35.86 35.86 0 +0.10(+0.27%)
Feb 16, 2017 35.48 36.05 35.26 35.76 14,352 -0.29(-0.79%)
Feb 15, 2017 35.72 36.05 35.72 36.05 11,515 +0.10(+0.27%)
Feb 14, 2017 35.05 36.00 34.52 35.95 35,629 +0.81(+2.31%)
Feb 13, 2017 34.71 35.24 34.71 35.14 17,596 +0.53(+1.52%)
Feb 10, 2017 34.57 34.67 34.33 34.62 22,887 +0.14(+0.42%)
Feb 09, 2017 34.49 34.49 34.19 34.47 8,510 +0.10(+0.28%)
Feb 08, 2017 34.57 34.76 34.09 34.38 11,000 -0.24(-0.69%)
Feb 07, 2017 34.57 34.95 34.47 34.62 9,590 -0.05(-0.14%)
Feb 06, 2017 34.86 35.28 34.52 34.67 21,783 -0.38(-1.09%)
Feb 03, 2017 34.00 35.05 34.00 35.05 8,177 +1.00(+2.95%)
Feb 02, 2017 34.28 34.33 33.90 34.04 14,201 -0.38(-1.11%)
Feb 01, 2017 33.62 34.62 33.62 34.43 22,967 +0.81(+2.41%)
Jan 31, 2017 33.23 33.62 32.99 33.62 14,382 +0.33(+1.00%)
Jan 30, 2017 33.33 33.33 32.90 33.28 16,569 -0.33(-0.99%)
Jan 27, 2017 34.09 34.14 33.42 33.62 8,132 -0.29(-0.85%)
Jan 26, 2017 33.95 34.09 33.85 33.90 15,288 -0.14(-0.42%)
Jan 25, 2017 34.04 34.14 33.24 34.04 26,788 +0.53(+1.57%)
Jan 24, 2017 32.76 33.66 32.76 33.52 14,486 +0.67(+2.03%)
Jan 23, 2017 32.66 32.95 32.42 32.85 11,949 +0.05(+0.15%)
Jan 20, 2017 32.66 32.80 32.33 32.80 10,538 +0.10(+0.29%)
Jan 19, 2017 32.42 33.14 32.04 32.71 18,109 +0.24(+0.74%)
Jan 18, 2017 32.80 32.99 32.28 32.47 13,622 -0.10(-0.29%)
Jan 17, 2017 32.80 32.85 32.23 32.56 24,812 -0.19(-0.58%)
Jan 13, 2017 32.76 32.76 32.76 0 +0.38(+1.18%)
Jan 12, 2017 32.13 32.56 31.61 32.37 19,691 -0.14(-0.44%)
Jan 11, 2017 31.99 32.76 31.99 32.52 15,785 -0.33(-1.02%)
Jan 10, 2017 31.61 32.95 30.75 32.85 30,554 +0.72(+2.23%)
Jan 09, 2017 32.28 32.38 31.85 32.13 13,194 -0.14(-0.45%)
Jan 06, 2017 32.42 32.47 32.04 32.28 20,580 -0.10(-0.29%)
Jan 05, 2017 32.28 32.47 31.95 32.37 17,454 +0.00(+0.00%)
Jan 04, 2017 32.23 32.42 31.99 32.37 73,326 +0.29(+0.89%)
Jan 03, 2017 31.66 32.14 31.18 32.09 44,361 +0.81(+2.59%)
Dec 30, 2016 31.28 31.28 31.28 0 -0.81(-2.52%)
Dec 29, 2016 32.04 32.09 31.80 32.09 14,987 +0.00(+0.00%)
Dec 28, 2016 32.18 32.28 31.56 32.09 23,524 -0.05(-0.15%)
Dec 27, 2016 31.61 32.37 31.56 32.14 24,217 +0.71(+2.27%)
Dec 23, 2016 31.42 31.42 31.42 0 +0.33(+1.07%)
Dec 22, 2016 31.99 32.09 30.99 31.09 946,473 -0.86(-2.68%)
Dec 21, 2016 32.09 32.28 31.90 31.95 9,496 -0.19(-0.59%)
Dec 20, 2016 32.28 32.33 31.75 32.14 25,201 +0.05(+0.15%)
Dec 19, 2016 32.37 32.37 31.90 32.09 17,451 -0.10(-0.30%)
Dec 16, 2016 32.33 32.47 31.95 32.18 48,239 +0.00(+0.00%)
Dec 15, 2016 32.14 32.52 32.14 32.18 28,739 +0.10(+0.30%)
Dec 14, 2016 32.56 32.56 32.04 32.09 15,374 -0.24(-0.74%)
Dec 13, 2016 32.42 32.85 32.23 32.33 33,183 +0.00(+0.00%)
Dec 12, 2016 32.37 32.47 32.23 32.33 18,007 -0.05(-0.15%)
Dec 09, 2016 32.95 32.95 32.28 32.37 29,067 -0.52(-1.59%)
Dec 08, 2016 32.85 34.04 32.56 32.90 53,183 +0.00(+0.00%)
Dec 07, 2016 32.33 33.04 32.28 32.90 51,291 +0.52(+1.62%)
Dec 06, 2016 32.28 32.61 32.04 32.37 43,690 +0.24(+0.74%)
Dec 05, 2016 31.99 32.56 31.99 32.14 38,588 +0.10(+0.30%)
Dec 02, 2016 32.23 32.37 31.61 32.04 19,505 -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.