Associated Capital Group Inc (NY: AC )

32.67 -0.81 (-2.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 36.34 36.39 35.48 35.62 20,240 -0.81(-2.23%)
Feb 27, 2017 36.20 36.86 36.00 36.43 22,268 +0.14(+0.39%)
Feb 24, 2017 36.58 36.63 36.05 36.29 6,032 -0.48(-1.30%)
Feb 23, 2017 36.34 36.77 36.00 36.77 11,963 +0.48(+1.32%)
Feb 22, 2017 36.29 36.34 35.96 36.29 16,686 -0.19(-0.52%)
Feb 21, 2017 36.05 36.48 36.00 36.48 10,882 +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 35.77 14,351 -0.29(-0.79%)
Feb 15, 2017 35.72 36.05 35.72 36.05 11,514 +0.10(+0.27%)
Feb 14, 2017 35.05 36.00 34.52 35.96 35,626 +0.81(+2.31%)
Feb 13, 2017 34.72 35.24 34.72 35.15 17,595 +0.53(+1.52%)
Feb 10, 2017 34.57 34.67 34.33 34.62 22,886 +0.14(+0.42%)
Feb 09, 2017 34.49 34.49 34.20 34.48 8,509 +0.10(+0.28%)
Feb 08, 2017 34.57 34.76 34.09 34.38 10,999 -0.24(-0.69%)
Feb 07, 2017 34.57 34.95 34.48 34.62 9,590 -0.05(-0.14%)
Feb 06, 2017 34.86 35.28 34.52 34.67 21,782 -0.38(-1.09%)
Feb 03, 2017 34.00 35.05 34.00 35.05 8,176 +1.00(+2.95%)
Feb 02, 2017 34.29 34.33 33.90 34.05 14,200 -0.38(-1.11%)
Feb 01, 2017 33.62 34.62 33.62 34.43 22,965 +0.81(+2.41%)
Jan 31, 2017 33.24 33.62 33.00 33.62 14,381 +0.33(+1.00%)
Jan 30, 2017 33.33 33.33 32.90 33.28 16,567 -0.33(-0.99%)
Jan 27, 2017 34.09 34.14 33.43 33.62 8,131 -0.29(-0.85%)
Jan 26, 2017 33.95 34.09 33.86 33.90 15,287 -0.14(-0.42%)
Jan 25, 2017 34.05 34.14 33.24 34.05 26,786 +0.53(+1.57%)
Jan 24, 2017 32.76 33.66 32.76 33.52 14,485 +0.67(+2.03%)
Jan 23, 2017 32.66 32.95 32.42 32.85 11,948 +0.05(+0.15%)
Jan 20, 2017 32.66 32.81 32.33 32.81 10,537 +0.10(+0.29%)
Jan 19, 2017 32.42 33.14 32.04 32.71 18,108 +0.24(+0.74%)
Jan 18, 2017 32.81 33.00 32.28 32.47 13,621 -0.10(-0.29%)
Jan 17, 2017 32.81 32.85 32.23 32.57 24,810 -0.19(-0.58%)
Jan 13, 2017 32.76 32.76 32.76 0 +0.38(+1.18%)
Jan 12, 2017 32.14 32.57 31.61 32.38 19,690 -0.14(-0.44%)
Jan 11, 2017 31.99 32.76 31.99 32.52 15,784 -0.33(-1.02%)
Jan 10, 2017 31.61 32.95 30.75 32.85 30,552 +0.72(+2.23%)
Jan 09, 2017 32.28 32.39 31.85 32.14 13,193 -0.14(-0.45%)
Jan 06, 2017 32.42 32.47 32.04 32.28 20,579 -0.10(-0.29%)
Jan 05, 2017 32.28 32.47 31.95 32.38 17,453 +0.00(+0.00%)
Jan 04, 2017 32.23 32.42 32.00 32.38 73,321 +0.29(+0.89%)
Jan 03, 2017 31.66 32.14 31.19 32.09 44,358 +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 14,986 +0.00(+0.00%)
Dec 28, 2016 32.19 32.28 31.57 32.09 23,522 -0.05(-0.15%)
Dec 27, 2016 31.61 32.38 31.57 32.14 24,215 +0.71(+2.27%)
Dec 23, 2016 31.42 31.42 31.42 0 +0.33(+1.07%)
Dec 22, 2016 32.00 32.09 31.00 31.09 946,411 -0.86(-2.68%)
Dec 21, 2016 32.09 32.28 31.90 31.95 9,495 -0.19(-0.59%)
Dec 20, 2016 32.28 32.33 31.76 32.14 25,199 +0.05(+0.15%)
Dec 19, 2016 32.38 32.38 31.90 32.09 17,450 -0.10(-0.30%)
Dec 16, 2016 32.33 32.47 31.95 32.19 48,236 +0.00(+0.00%)
Dec 15, 2016 32.14 32.52 32.14 32.19 28,737 +0.10(+0.30%)
Dec 14, 2016 32.57 32.57 32.04 32.09 15,373 -0.24(-0.74%)
Dec 13, 2016 32.42 32.85 32.23 32.33 33,181 +0.00(+0.00%)
Dec 12, 2016 32.38 32.47 32.23 32.33 18,006 -0.05(-0.15%)
Dec 09, 2016 32.95 32.95 32.28 32.38 29,065 -0.52(-1.59%)
Dec 08, 2016 32.85 34.04 32.57 32.90 53,180 +0.00(+0.00%)
Dec 07, 2016 32.33 33.04 32.29 32.90 51,287 +0.52(+1.62%)
Dec 06, 2016 32.28 32.61 32.04 32.38 43,687 +0.24(+0.74%)
Dec 05, 2016 32.00 32.57 32.00 32.14 38,586 +0.10(+0.30%)
Dec 02, 2016 32.23 32.38 31.61 32.04 19,504 -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.