Associated Capital Group Inc (NY: AC )

37.15 USD -0.22 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 35.22 35.35 34.80 34.85 15,276 -0.55(-1.55%)
Nov 29, 2017 34.80 35.55 34.80 35.40 10,590 +0.70(+2.02%)
Nov 28, 2017 34.05 34.80 34.05 34.70 8,610 +0.65(+1.91%)
Nov 27, 2017 34.00 34.40 33.95 34.05 10,822 +0.10(+0.29%)
Nov 24, 2017 34.05 34.55 33.90 33.95 4,493 -0.70(-2.02%)
Nov 22, 2017 34.95 35.50 34.55 34.65 7,924 -0.35(-1.00%)
Nov 21, 2017 34.50 35.25 34.50 35.00 10,737 +0.35(+1.01%)
Nov 20, 2017 35.20 35.20 34.20 34.65 6,668 +0.20(+0.58%)
Nov 17, 2017 34.15 34.70 33.75 34.45 9,343 +0.05(+0.15%)
Nov 16, 2017 34.60 34.60 34.20 34.40 9,193 +0.65(+1.93%)
Nov 15, 2017 33.95 34.00 33.65 33.75 9,698 -0.30(-0.88%)
Nov 14, 2017 34.95 35.15 33.90 34.05 9,802 -0.10(-0.29%)
Nov 13, 2017 34.00 34.50 33.95 34.15 7,257 -0.10(-0.29%)
Nov 10, 2017 33.63 34.50 33.63 34.25 7,589 +0.00(+0.00%)
Nov 09, 2017 34.10 34.35 33.80 34.25 9,220 -0.15(-0.44%)
Nov 08, 2017 34.20 34.70 34.15 34.40 13,074 +0.05(+0.15%)
Nov 07, 2017 36.25 36.50 34.30 34.35 19,966 -3.10(-8.28%)
Nov 06, 2017 37.60 37.60 37.10 37.45 9,687 +0.60(+1.63%)
Nov 03, 2017 36.60 37.45 36.45 36.85 13,169 -0.05(-0.14%)
Nov 02, 2017 37.60 37.60 36.60 36.90 7,670 -0.20(-0.54%)
Nov 01, 2017 37.55 37.90 37.00 37.10 15,044 +0.00(+0.00%)
Oct 31, 2017 37.20 37.55 36.45 37.10 13,331 +0.25(+0.68%)
Oct 30, 2017 37.45 37.45 36.65 36.85 12,427 -0.70(-1.86%)
Oct 27, 2017 37.45 38.05 37.45 37.55 3,078 +0.65(+1.76%)
Oct 26, 2017 37.00 37.15 36.75 36.90 10,768 +0.00(+0.00%)
Oct 25, 2017 37.50 37.50 36.90 36.90 10,406 -0.40(-1.07%)
Oct 24, 2017 37.60 37.75 37.25 37.30 9,647 -0.20(-0.53%)
Oct 23, 2017 37.85 37.85 37.40 37.50 9,694 -0.25(-0.66%)
Oct 20, 2017 38.05 38.50 37.70 37.75 15,153 +0.10(+0.27%)
Oct 19, 2017 37.35 38.05 37.30 37.65 8,548 -0.30(-0.79%)
Oct 18, 2017 38.00 38.80 37.75 37.95 27,108 +0.10(+0.26%)
Oct 17, 2017 37.40 37.90 37.40 37.85 10,066 +0.20(+0.53%)
Oct 16, 2017 37.90 37.90 37.25 37.65 15,249 +0.05(+0.13%)
Oct 13, 2017 37.60 37.95 37.35 37.60 21,383 +0.10(+0.27%)
Oct 12, 2017 37.30 37.70 36.65 37.50 15,181 +0.15(+0.40%)
Oct 11, 2017 38.15 38.15 37.25 37.35 19,552 -0.60(-1.58%)
Oct 10, 2017 37.50 38.82 37.35 37.95 20,371 +0.50(+1.34%)
Oct 09, 2017 37.35 38.35 37.35 37.45 21,563 +0.30(+0.81%)
Oct 06, 2017 35.95 37.70 35.90 37.15 31,755 +0.30(+0.81%)
Oct 05, 2017 37.00 37.00 36.75 36.85 23,335 -0.55(-1.47%)
Oct 04, 2017 35.90 37.55 35.90 37.40 19,161 +0.80(+2.19%)
Oct 03, 2017 36.70 36.70 36.10 36.60 11,405 -0.15(-0.41%)
Oct 02, 2017 35.60 36.80 35.60 36.75 12,157 +1.05(+2.94%)
Sep 29, 2017 36.35 36.35 35.70 35.70 10,796 -1.10(-2.99%)
Sep 28, 2017 36.70 37.45 36.10 36.80 19,388 +0.10(+0.27%)
Sep 27, 2017 35.10 36.85 34.95 36.70 12,446 +0.95(+2.66%)
Sep 26, 2017 35.40 35.90 35.22 35.75 8,486 +0.55(+1.56%)
Sep 25, 2017 34.90 35.25 34.90 35.20 10,232 +0.35(+1.00%)
Sep 22, 2017 34.45 35.25 34.15 34.85 18,438 +0.35(+1.01%)
Sep 21, 2017 35.45 36.25 34.45 34.50 26,365 -1.05(-2.95%)
Sep 20, 2017 34.60 35.65 34.15 35.55 13,026 +0.30(+0.85%)
Sep 19, 2017 35.25 35.80 34.95 35.25 17,761 +0.10(+0.28%)
Sep 18, 2017 34.75 35.45 34.75 35.15 27,101 +0.55(+1.59%)
Sep 15, 2017 36.60 36.60 34.45 34.60 69,127 -1.95(-5.34%)
Sep 14, 2017 36.25 36.80 36.00 36.55 38,634 +0.05(+0.14%)
Sep 13, 2017 35.05 36.60 35.00 36.50 22,246 +1.50(+4.29%)
Sep 12, 2017 34.85 35.35 34.85 35.00 52,844 +0.00(+0.00%)
Sep 11, 2017 34.80 35.03 34.75 35.00 17,779 +0.60(+1.74%)
Sep 08, 2017 34.40 34.75 34.30 34.40 21,705 -0.20(-0.58%)
Sep 07, 2017 34.05 34.60 33.95 34.60 26,003 +0.45(+1.32%)
Sep 06, 2017 33.65 34.35 33.40 34.15 14,567 +0.55(+1.64%)
Sep 05, 2017 34.45 34.45 33.40 33.60 13,847 -0.85(-2.47%)
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.