Associated Capital Group Inc (NY: AC )

32.71 +0.10 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 39.95 40.30 39.14 40.01 5,880 +0.72(+1.82%)
Apr 29, 2019 40.25 40.25 39.30 39.30 2,058 +0.05(+0.12%)
Apr 26, 2019 38.76 39.25 38.76 39.25 1,445 +0.23(+0.60%)
Apr 25, 2019 38.44 39.02 38.44 39.02 2,143 +0.25(+0.65%)
Apr 24, 2019 38.76 39.00 38.59 38.76 3,537 +0.34(+0.88%)
Apr 23, 2019 38.98 38.98 38.27 38.43 4,935 -0.48(-1.24%)
Apr 22, 2019 39.53 39.53 38.91 38.91 1,856 -0.62(-1.57%)
Apr 18, 2019 38.26 39.53 38.26 39.53 7,742 +1.18(+3.08%)
Apr 17, 2019 37.73 38.65 37.73 38.35 7,954 +0.08(+0.20%)
Apr 16, 2019 38.28 38.50 38.14 38.27 4,893 +0.17(+0.46%)
Apr 15, 2019 38.33 38.63 37.49 38.10 9,599 -0.17(-0.46%)
Apr 12, 2019 38.69 39.23 37.75 38.27 19,305 -0.58(-1.50%)
Apr 11, 2019 38.85 39.36 37.70 38.85 10,875 -0.24(-0.62%)
Apr 10, 2019 37.86 39.58 37.51 39.09 8,522 +1.05(+2.75%)
Apr 09, 2019 37.53 38.44 37.53 38.05 3,253 +0.44(+1.16%)
Apr 08, 2019 37.46 37.64 37.12 37.61 5,892 +0.19(+0.52%)
Apr 05, 2019 37.72 37.92 37.42 37.42 5,781 -0.15(-0.39%)
Apr 04, 2019 37.88 38.30 37.56 37.56 7,134 -0.46(-1.20%)
Apr 03, 2019 38.66 39.44 37.91 38.02 5,998 -0.64(-1.65%)
Apr 02, 2019 38.77 39.04 38.20 38.66 10,391 -0.13(-0.32%)
Apr 01, 2019 39.10 39.10 38.78 38.78 1,059 +0.46(+1.21%)
Mar 29, 2019 38.39 39.06 38.32 38.32 6,400 -0.14(-0.35%)
Mar 28, 2019 38.30 38.63 37.82 38.45 6,985 -0.05(-0.13%)
Mar 27, 2019 38.33 38.81 37.92 38.50 7,515 -0.08(-0.20%)
Mar 26, 2019 37.79 39.39 37.79 38.58 16,786 +0.93(+2.47%)
Mar 25, 2019 37.68 38.08 37.50 37.65 7,047 +0.08(+0.21%)
Mar 22, 2019 38.58 39.03 37.37 37.57 11,046 -1.28(-3.29%)
Mar 21, 2019 38.75 39.72 38.72 38.85 6,569 +0.15(+0.38%)
Mar 20, 2019 40.04 40.04 38.71 38.71 6,213 -0.31(-0.79%)
Mar 19, 2019 37.98 39.02 37.97 39.02 11,561 +1.39(+3.71%)
Mar 18, 2019 41.53 41.53 37.53 37.62 18,053 -4.05(-9.72%)
Mar 15, 2019 42.79 42.79 41.59 41.67 29,009 -1.25(-2.91%)
Mar 14, 2019 42.38 43.03 42.38 42.92 8,365 +0.04(+0.09%)
Mar 13, 2019 42.91 42.91 42.06 42.88 4,464 -0.04(-0.09%)
Mar 12, 2019 41.59 43.10 41.59 42.92 8,814 +1.10(+2.64%)
Mar 11, 2019 42.81 42.82 41.82 41.82 4,470 -1.09(-2.55%)
Mar 08, 2019 42.86 43.72 42.85 42.91 2,993 +0.04(+0.09%)
Mar 07, 2019 43.12 43.12 42.82 42.87 3,531 -0.68(-1.56%)
Mar 06, 2019 44.13 44.15 43.08 43.55 8,617 -0.46(-1.03%)
Mar 05, 2019 42.99 44.15 42.99 44.01 4,810 +0.94(+2.18%)
Mar 04, 2019 40.34 43.07 40.12 43.07 12,575 +2.44(+6.01%)
Mar 01, 2019 41.64 41.64 40.30 40.62 6,091 -0.57(-1.39%)
Feb 28, 2019 41.66 41.66 41.20 41.20 3,278 -0.46(-1.09%)
Feb 27, 2019 41.28 41.65 40.69 41.65 2,735 +0.58(+1.42%)
Feb 26, 2019 41.39 41.67 40.46 41.07 4,652 -0.14(-0.33%)
Feb 25, 2019 41.23 41.30 41.21 41.21 3,522 -0.16(-0.37%)
Feb 22, 2019 40.92 41.57 40.68 41.36 6,400 +0.94(+2.32%)
Feb 21, 2019 40.10 40.88 39.74 40.42 9,099 -0.11(-0.26%)
Feb 20, 2019 40.40 40.96 39.68 40.53 8,057 +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 41.15 40.12 40.81 5,781 -0.07(-0.17%)
Feb 14, 2019 40.55 40.91 39.78 40.88 7,093 -0.08(-0.19%)
Feb 13, 2019 41.17 41.17 40.26 40.95 4,708 -0.31(-0.75%)
Feb 12, 2019 40.68 41.46 40.11 41.26 4,871 +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 40.84 40.84 8,465 -0.67(-1.61%)
Feb 07, 2019 42.09 42.09 41.51 41.51 3,593 -0.56(-1.34%)
Feb 06, 2019 41.17 42.07 40.69 42.07 7,007 +0.68(+1.64%)
Feb 05, 2019 41.50 41.89 40.85 41.39 6,142 +0.46(+1.11%)
Feb 04, 2019 40.12 41.97 40.09 40.93 9,074 +0.48(+1.20%)
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.