Associated Capital Group Inc (NY: AC )

42.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 40.65 42.39 40.32 42.39 8,073 +1.75(+4.31%)
Jan 30, 2019 41.30 41.94 40.37 40.64 10,573 -0.47(-1.14%)
Jan 29, 2019 40.92 41.48 40.21 41.11 7,500 +0.16(+0.39%)
Jan 28, 2019 40.10 40.95 39.71 40.95 4,620 +0.60(+1.49%)
Jan 25, 2019 40.04 41.00 39.99 40.35 3,500 +0.41(+1.03%)
Jan 24, 2019 39.93 41.09 38.65 39.94 7,578 -0.07(-0.17%)
Jan 23, 2019 39.14 40.01 38.16 40.01 2,651 +0.94(+2.41%)
Jan 22, 2019 40.70 40.70 38.69 39.07 14,198 -1.55(-3.82%)
Jan 18, 2019 40.08 41.17 39.23 40.62 19,900 +0.51(+1.27%)
Jan 17, 2019 39.32 40.19 38.95 40.11 7,679 +0.77(+1.96%)
Jan 16, 2019 38.73 39.88 38.60 39.34 11,363 +0.69(+1.79%)
Jan 15, 2019 39.10 39.27 37.96 38.65 4,911 -0.37(-0.95%)
Jan 14, 2019 37.70 39.02 37.41 39.02 10,216 +0.85(+2.23%)
Jan 11, 2019 37.93 38.58 37.30 38.17 8,900 +0.09(+0.24%)
Jan 10, 2019 37.80 38.27 36.16 38.08 10,897 +0.09(+0.24%)
Jan 09, 2019 38.45 39.32 37.62 37.99 5,643 -0.26(-0.68%)
Jan 08, 2019 38.04 39.20 38.04 38.25 9,490 +0.20(+0.53%)
Jan 07, 2019 36.09 38.05 35.02 38.05 11,071 +2.05(+5.69%)
Jan 04, 2019 36.52 36.52 35.96 36.00 7,500 -0.16(-0.44%)
Jan 03, 2019 35.52 36.50 35.52 36.16 8,543 +0.52(+1.46%)
Jan 02, 2019 34.85 35.82 34.85 35.64 7,626 +0.41(+1.16%)
Dec 31, 2018 33.59 36.17 33.59 35.23 17,200 +1.54(+4.57%)
Dec 28, 2018 34.56 34.56 33.33 33.69 14,800 -0.81(-2.35%)
Dec 27, 2018 35.68 35.97 34.13 34.50 19,134 -1.58(-4.38%)
Dec 26, 2018 35.67 36.47 35.52 36.08 6,996 +0.61(+1.72%)
Dec 24, 2018 35.35 36.17 35.25 35.47 6,200 -0.09(-0.25%)
Dec 21, 2018 35.44 36.02 35.17 35.56 40,700 +0.15(+0.42%)
Dec 20, 2018 33.84 35.59 33.78 35.41 40,208 +1.43(+4.21%)
Dec 19, 2018 34.22 34.51 33.42 33.98 42,184 -0.17(-0.50%)
Dec 18, 2018 34.89 35.27 33.47 34.15 49,496 -0.57(-1.64%)
Dec 17, 2018 33.89 35.47 33.63 34.72 42,974 +0.18(+0.52%)
Dec 14, 2018 34.14 35.23 33.91 34.54 18,900 +0.45(+1.32%)
Dec 13, 2018 33.25 34.63 33.25 34.09 17,506 +0.92(+2.77%)
Dec 12, 2018 34.11 34.32 32.59 33.17 24,673 -0.50(-1.49%)
Dec 11, 2018 35.95 36.00 33.12 33.67 22,544 -1.91(-5.37%)
Dec 10, 2018 40.51 40.51 35.23 35.58 19,370 -4.89(-12.08%)
Dec 07, 2018 41.35 41.68 40.29 40.47 11,400 -0.89(-2.15%)
Dec 06, 2018 41.53 41.53 40.31 41.36 14,332 +0.01(+0.02%)
Dec 04, 2018 42.25 42.98 41.26 41.35 10,300 -1.05(-2.48%)
Dec 03, 2018 43.19 43.19 41.77 42.40 20,569 -0.09(-0.21%)
Nov 30, 2018 41.65 42.49 41.32 42.49 19,100 +0.65(+1.55%)
Nov 29, 2018 41.70 42.78 41.24 41.84 7,601 -0.02(-0.05%)
Nov 28, 2018 41.63 42.15 41.50 41.86 5,164 +0.41(+0.99%)
Nov 27, 2018 42.30 43.19 40.97 41.45 6,933 -1.06(-2.49%)
Nov 26, 2018 43.36 43.36 41.66 42.51 6,402 -0.71(-1.64%)
Nov 23, 2018 42.51 43.50 42.01 43.22 4,500 +0.41(+0.96%)
Nov 21, 2018 42.81 42.81 42.81 0 +0.70(+1.66%)
Nov 20, 2018 42.93 42.93 42.11 42.11 3,612 -1.26(-2.91%)
Nov 19, 2018 43.60 43.60 42.82 43.37 4,876 -0.26(-0.60%)
Nov 16, 2018 43.42 43.89 42.93 43.63 7,200 -0.13(-0.30%)
Nov 15, 2018 44.07 44.60 43.05 43.76 10,717 -0.60(-1.35%)
Nov 14, 2018 45.14 45.14 44.02 44.36 5,433 -0.44(-0.98%)
Nov 13, 2018 45.92 45.92 44.53 44.80 6,833 -1.53(-3.30%)
Nov 12, 2018 45.46 46.86 45.20 46.33 17,003 +0.85(+1.87%)
Nov 09, 2018 45.68 46.05 45.37 45.48 11,200 -0.36(-0.79%)
Nov 08, 2018 44.19 45.84 44.19 45.84 8,787 +1.57(+3.55%)
Nov 07, 2018 44.45 44.47 43.99 44.27 15,168 +0.21(+0.48%)
Nov 06, 2018 42.42 44.26 42.03 44.06 13,434 +1.53(+3.60%)
Nov 05, 2018 41.30 43.57 41.06 42.53 25,121 +1.34(+3.25%)
Nov 02, 2018 39.55 41.40 39.55 41.19 30,200 +1.89(+4.81%)
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.