Associated Capital Group Inc (NY: AC )

32.71 +0.10 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 33.83 33.95 33.43 33.47 15,903 -0.53(-1.55%)
Nov 29, 2017 33.43 34.15 33.43 34.00 11,025 +0.67(+2.02%)
Nov 28, 2017 32.71 33.43 32.71 33.33 8,963 +0.62(+1.91%)
Nov 27, 2017 32.66 33.04 32.61 32.71 11,266 +0.10(+0.29%)
Nov 24, 2017 32.71 33.19 32.56 32.61 4,677 -0.67(-2.02%)
Nov 22, 2017 33.57 34.10 33.19 33.28 8,249 -0.34(-1.00%)
Nov 21, 2017 33.14 33.86 33.14 33.62 11,178 +0.34(+1.01%)
Nov 20, 2017 33.81 33.81 32.85 33.28 6,942 +0.19(+0.58%)
Nov 17, 2017 32.80 33.33 32.42 33.09 9,726 +0.05(+0.15%)
Nov 16, 2017 33.23 33.23 32.85 33.04 9,570 +0.62(+1.93%)
Nov 15, 2017 32.61 32.66 32.32 32.42 10,096 -0.29(-0.88%)
Nov 14, 2017 33.57 33.76 32.56 32.71 10,204 -0.10(-0.29%)
Nov 13, 2017 32.66 33.14 32.61 32.80 7,555 -0.10(-0.29%)
Nov 10, 2017 32.30 33.14 32.30 32.90 7,900 +0.00(+0.00%)
Nov 09, 2017 32.75 32.99 32.47 32.90 9,598 -0.14(-0.44%)
Nov 08, 2017 32.85 33.33 32.80 33.04 13,611 +0.05(+0.15%)
Nov 07, 2017 34.82 35.06 32.95 32.99 20,786 -2.98(-8.28%)
Nov 06, 2017 36.12 36.12 35.64 35.97 10,085 +0.58(+1.63%)
Nov 03, 2017 35.16 35.97 35.01 35.40 13,710 -0.05(-0.14%)
Nov 02, 2017 36.12 36.12 35.16 35.44 7,985 -0.19(-0.54%)
Nov 01, 2017 36.07 36.40 35.54 35.64 15,662 +0.00(+0.00%)
Oct 31, 2017 35.73 36.07 35.01 35.64 13,878 +0.24(+0.68%)
Oct 30, 2017 35.97 35.97 35.20 35.40 12,937 -0.67(-1.86%)
Oct 27, 2017 35.97 36.55 35.97 36.07 3,204 +0.62(+1.76%)
Oct 26, 2017 35.54 35.68 35.30 35.44 11,210 +0.00(+0.00%)
Oct 25, 2017 36.02 36.02 35.44 35.44 10,833 -0.38(-1.07%)
Oct 24, 2017 36.12 36.26 35.78 35.83 10,043 -0.19(-0.53%)
Oct 23, 2017 36.36 36.36 35.92 36.02 10,092 -0.24(-0.66%)
Oct 20, 2017 36.55 36.98 36.21 36.26 15,775 +0.10(+0.27%)
Oct 19, 2017 35.88 36.55 35.83 36.16 8,899 -0.29(-0.79%)
Oct 18, 2017 36.50 37.27 36.26 36.45 28,222 +0.10(+0.26%)
Oct 17, 2017 35.92 36.40 35.92 36.36 10,479 +0.19(+0.53%)
Oct 16, 2017 36.40 36.40 35.78 36.16 15,875 +0.05(+0.13%)
Oct 13, 2017 36.12 36.45 35.88 36.12 22,261 +0.10(+0.27%)
Oct 12, 2017 35.83 36.21 35.20 36.02 15,804 +0.14(+0.40%)
Oct 11, 2017 36.64 36.64 35.78 35.88 20,355 -0.58(-1.58%)
Oct 10, 2017 36.02 37.29 35.88 36.45 21,208 +0.48(+1.33%)
Oct 09, 2017 35.88 36.84 35.88 35.97 22,449 +0.29(+0.81%)
Oct 06, 2017 34.53 36.21 34.48 35.68 33,060 +0.29(+0.81%)
Oct 05, 2017 35.54 35.54 35.30 35.40 24,293 -0.53(-1.47%)
Oct 04, 2017 34.48 36.07 34.48 35.92 19,948 +0.77(+2.19%)
Oct 03, 2017 35.25 35.25 34.67 35.16 11,873 -0.14(-0.41%)
Oct 02, 2017 34.19 35.35 34.19 35.30 12,656 +1.01(+2.94%)
Sep 29, 2017 34.92 34.92 34.29 34.29 11,239 -1.06(-2.99%)
Sep 28, 2017 35.25 35.97 34.67 35.35 20,184 +0.10(+0.27%)
Sep 27, 2017 33.71 35.40 33.57 35.25 12,957 +0.91(+2.66%)
Sep 26, 2017 34.00 34.48 33.83 34.34 8,834 +0.53(+1.56%)
Sep 25, 2017 33.52 33.86 33.52 33.81 10,652 +0.34(+1.00%)
Sep 22, 2017 33.09 33.86 32.80 33.47 19,195 +0.34(+1.01%)
Sep 21, 2017 34.05 34.82 33.09 33.14 27,448 -1.01(-2.95%)
Sep 20, 2017 33.23 34.24 32.80 34.15 13,561 +0.29(+0.85%)
Sep 19, 2017 33.86 34.39 33.57 33.86 18,490 +0.10(+0.28%)
Sep 18, 2017 33.38 34.05 33.38 33.76 28,214 +0.53(+1.59%)
Sep 15, 2017 35.16 35.16 33.09 33.23 71,967 -1.87(-5.34%)
Sep 14, 2017 34.82 35.35 34.58 35.11 40,221 +0.05(+0.14%)
Sep 13, 2017 33.67 35.16 33.62 35.06 23,160 +1.44(+4.29%)
Sep 12, 2017 33.47 33.95 33.47 33.62 55,015 +0.00(+0.00%)
Sep 11, 2017 33.43 33.64 33.38 33.62 18,509 +0.58(+1.74%)
Sep 08, 2017 33.04 33.38 32.95 33.04 22,597 -0.19(-0.58%)
Sep 07, 2017 32.71 33.23 32.61 33.23 27,071 +0.43(+1.32%)
Sep 06, 2017 32.32 32.99 32.08 32.80 15,165 +0.53(+1.64%)
Sep 05, 2017 33.09 33.09 32.08 32.27 14,416 -0.82(-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.