Associated Capital Group Inc (NY: AC )

32.50 -0.11 (-0.34%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 41.66 41.66 41.19 41.19 3,279 -0.46(-1.09%)
Feb 27, 2019 41.28 41.65 40.69 41.65 2,735 +0.58(+1.41%)
Feb 26, 2019 41.39 41.67 40.46 41.07 4,653 -0.14(-0.33%)
Feb 25, 2019 41.22 41.30 41.20 41.20 3,522 -0.15(-0.37%)
Feb 22, 2019 40.92 41.57 40.68 41.36 6,401 +0.94(+2.32%)
Feb 21, 2019 40.10 40.87 39.74 40.42 9,100 -0.11(-0.26%)
Feb 20, 2019 40.40 40.96 39.68 40.52 8,058 +0.16(+0.38%)
Feb 19, 2019 41.01 41.10 40.36 40.37 12,948 -0.44(-1.07%)
Feb 15, 2019 40.92 41.14 40.12 40.81 5,781 -0.07(-0.17%)
Feb 14, 2019 40.54 40.91 39.77 40.87 7,093 -0.08(-0.19%)
Feb 13, 2019 41.16 41.16 40.25 40.95 4,709 -0.31(-0.75%)
Feb 12, 2019 40.68 41.45 40.11 41.26 4,872 +0.64(+1.57%)
Feb 11, 2019 41.03 41.85 40.07 40.62 7,119 -0.21(-0.52%)
Feb 08, 2019 41.68 41.70 40.83 40.83 8,466 -0.67(-1.61%)
Feb 07, 2019 42.08 42.08 41.50 41.50 3,593 -0.56(-1.34%)
Feb 06, 2019 41.16 42.06 40.69 42.06 7,008 +0.68(+1.64%)
Feb 05, 2019 41.49 41.89 40.84 41.39 6,143 +0.46(+1.11%)
Feb 04, 2019 40.12 41.97 40.09 40.93 9,075 +0.48(+1.20%)
Feb 01, 2019 41.16 41.73 39.27 40.45 15,589 -0.61(-1.49%)
Jan 31, 2019 39.37 41.06 39.05 41.06 8,334 +1.70(+4.31%)
Jan 30, 2019 40.00 40.62 39.10 39.36 10,916 -0.46(-1.14%)
Jan 29, 2019 39.63 40.18 38.95 39.82 7,743 +0.15(+0.39%)
Jan 28, 2019 38.84 39.66 38.46 39.66 4,769 +0.58(+1.49%)
Jan 25, 2019 38.78 39.71 38.73 39.08 3,613 +0.40(+1.03%)
Jan 24, 2019 38.67 39.80 37.44 38.68 7,823 -0.07(-0.17%)
Jan 23, 2019 37.91 38.75 36.96 38.75 2,737 +0.91(+2.41%)
Jan 22, 2019 39.42 39.42 37.47 37.84 14,658 -1.50(-3.82%)
Jan 18, 2019 38.82 39.88 37.99 39.34 20,545 +0.49(+1.27%)
Jan 17, 2019 38.08 38.93 37.73 38.85 7,928 +0.75(+1.96%)
Jan 16, 2019 37.51 38.63 37.39 38.10 11,731 +0.67(+1.79%)
Jan 15, 2019 37.87 38.03 36.77 37.44 5,070 -0.36(-0.95%)
Jan 14, 2019 36.52 37.79 36.24 37.79 10,547 +0.82(+2.23%)
Jan 11, 2019 36.74 37.37 36.12 36.97 9,188 +0.09(+0.24%)
Jan 10, 2019 36.61 37.07 35.02 36.88 11,250 +0.09(+0.24%)
Jan 09, 2019 37.24 38.08 36.44 36.80 5,826 -0.25(-0.68%)
Jan 08, 2019 36.84 37.97 36.84 37.05 9,797 +0.19(+0.53%)
Jan 07, 2019 34.96 36.85 33.92 36.85 11,430 +1.99(+5.69%)
Jan 04, 2019 35.37 35.37 34.83 34.87 7,743 -0.16(-0.44%)
Jan 03, 2019 34.40 35.35 34.40 35.02 8,820 +0.50(+1.46%)
Jan 02, 2019 33.75 34.69 33.75 34.52 7,873 +0.40(+1.16%)
Dec 31, 2018 32.53 35.03 32.53 34.12 17,758 +1.49(+4.57%)
Dec 28, 2018 33.47 33.47 32.28 32.63 15,280 -0.78(-2.35%)
Dec 27, 2018 34.56 34.84 33.06 33.42 19,754 -1.53(-4.38%)
Dec 26, 2018 34.55 35.32 34.40 34.95 7,223 +0.59(+1.72%)
Dec 24, 2018 34.24 35.03 34.14 34.36 6,401 +0.01(+0.03%)
Dec 21, 2018 34.23 34.78 33.97 34.35 42,139 +0.14(+0.42%)
Dec 20, 2018 32.68 34.37 32.63 34.20 41,629 +1.38(+4.21%)
Dec 19, 2018 33.05 33.33 32.28 32.82 43,675 -0.16(-0.50%)
Dec 18, 2018 33.70 34.06 32.33 32.98 51,246 -0.55(-1.64%)
Dec 17, 2018 32.73 34.26 32.48 33.53 44,493 +0.17(+0.52%)
Dec 14, 2018 32.97 34.03 32.75 33.36 19,568 +0.43(+1.32%)
Dec 13, 2018 32.11 33.45 32.11 32.93 18,125 +0.89(+2.77%)
Dec 12, 2018 32.95 33.15 31.48 32.04 25,545 -0.48(-1.49%)
Dec 11, 2018 34.72 34.77 31.99 32.52 23,341 -1.84(-5.37%)
Dec 10, 2018 39.13 39.13 34.03 34.36 20,054 -4.72(-12.08%)
Dec 07, 2018 39.94 40.26 38.91 39.09 11,803 -0.86(-2.15%)
Dec 06, 2018 40.11 40.11 38.93 39.95 14,838 +0.01(+0.02%)
Dec 04, 2018 40.81 41.51 39.85 39.94 10,664 -1.01(-2.48%)
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.