Associated Capital Group Inc (NY: AC )

32.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 38.33 38.36 38.02 38.17 4,210 -0.09(-0.23%)
Dec 30, 2019 38.57 38.71 38.04 38.26 8,179 -0.43(-1.11%)
Dec 27, 2019 38.17 38.69 38.17 38.69 3,080 +0.42(+1.09%)
Dec 26, 2019 37.83 38.57 37.83 38.27 6,586 +0.84(+2.24%)
Dec 24, 2019 37.58 37.87 37.43 37.43 1,643 -0.15(-0.39%)
Dec 23, 2019 37.60 38.19 37.54 37.58 17,050 -0.02(-0.05%)
Dec 20, 2019 37.93 37.93 37.18 37.60 17,811 -0.14(-0.36%)
Dec 19, 2019 36.67 37.73 36.61 37.73 15,640 +1.31(+3.60%)
Dec 18, 2019 35.62 36.77 35.36 36.42 17,672 +0.68(+1.90%)
Dec 17, 2019 35.43 35.74 35.04 35.74 11,210 +0.35(+0.99%)
Dec 16, 2019 34.40 35.58 34.40 35.39 23,169 +0.85(+2.47%)
Dec 13, 2019 35.30 35.36 34.02 34.54 8,030 -0.58(-1.66%)
Dec 12, 2019 35.72 35.72 35.12 35.12 4,017 -0.30(-0.85%)
Dec 11, 2019 34.87 35.53 34.87 35.42 2,285 +0.52(+1.50%)
Dec 10, 2019 34.15 34.98 34.15 34.90 6,534 -0.07(-0.19%)
Dec 09, 2019 35.24 35.31 34.63 34.97 3,244 -0.13(-0.36%)
Dec 06, 2019 35.54 35.54 34.98 35.09 5,559 -0.54(-1.53%)
Dec 05, 2019 33.24 35.73 33.24 35.64 4,142 +0.65(+1.86%)
Dec 04, 2019 35.49 35.49 34.57 34.98 9,047 -0.47(-1.32%)
Dec 03, 2019 34.50 35.45 34.50 35.45 2,979 +0.22(+0.63%)
Dec 02, 2019 34.68 35.23 34.68 35.23 4,274 +0.17(+0.47%)
Nov 29, 2019 33.76 35.06 33.76 35.06 617 -0.08(-0.22%)
Nov 27, 2019 34.41 35.44 34.41 35.14 4,942 +0.09(+0.25%)
Nov 26, 2019 35.50 35.52 34.59 35.05 31,956 -0.45(-1.26%)
Nov 25, 2019 35.73 36.58 35.34 35.50 5,381 +0.36(+1.02%)
Nov 22, 2019 34.02 35.14 34.02 35.14 4,324 +0.38(+1.09%)
Nov 21, 2019 34.80 35.02 34.35 34.76 6,270 +0.02(+0.06%)
Nov 20, 2019 34.53 35.37 34.53 34.74 4,655 -0.22(-0.64%)
Nov 19, 2019 34.85 34.97 34.49 34.97 3,634 +0.52(+1.52%)
Nov 18, 2019 36.71 36.71 32.95 34.44 11,255 -2.17(-5.92%)
Nov 15, 2019 37.51 37.51 36.61 36.61 3,603 -0.89(-2.38%)
Nov 14, 2019 36.53 37.50 36.41 37.50 1,980 +0.79(+2.14%)
Nov 13, 2019 37.10 37.10 36.42 36.71 2,407 -0.68(-1.82%)
Nov 12, 2019 38.36 38.36 37.39 37.39 1,285 -0.64(-1.69%)
Nov 11, 2019 37.57 38.03 37.57 38.03 1,003 +0.19(+0.51%)
Nov 08, 2019 37.68 37.84 37.68 37.84 1,647 +0.03(+0.08%)
Nov 07, 2019 37.50 37.81 37.50 37.81 1,518 -0.35(-0.92%)
Nov 06, 2019 38.53 38.53 37.53 38.16 3,264 -0.62(-1.60%)
Nov 05, 2019 39.28 39.38 38.60 38.78 4,792 -0.56(-1.43%)
Nov 04, 2019 39.62 39.87 39.35 39.35 6,922 -0.18(-0.47%)
Nov 01, 2019 39.63 39.63 39.03 39.53 3,500 +0.10(+0.25%)
Oct 31, 2019 38.41 39.43 37.46 39.43 7,039 +0.69(+1.78%)
Oct 30, 2019 38.77 38.87 37.10 38.74 4,870 -0.06(-0.15%)
Oct 29, 2019 38.50 38.84 38.11 38.80 2,908 +0.49(+1.27%)
Oct 28, 2019 38.87 38.96 38.32 38.32 4,503 -0.49(-1.25%)
Oct 25, 2019 36.74 38.80 36.74 38.80 3,500 +1.45(+3.87%)
Oct 24, 2019 37.59 38.11 37.35 37.35 3,128 -0.13(-0.34%)
Oct 23, 2019 36.33 37.48 36.33 37.48 2,564 +1.30(+3.60%)
Oct 22, 2019 35.53 36.18 35.53 36.18 3,182 +0.80(+2.25%)
Oct 21, 2019 34.52 35.93 34.41 35.38 15,401 +0.40(+1.14%)
Oct 18, 2019 35.10 35.11 34.90 34.98 2,471 -0.21(-0.61%)
Oct 17, 2019 34.84 35.58 34.60 35.20 4,850 +0.35(+1.00%)
Oct 16, 2019 35.17 35.38 34.85 34.85 3,623 -0.84(-2.34%)
Oct 15, 2019 35.92 35.92 35.06 35.68 4,919 +0.09(+0.25%)
Oct 14, 2019 36.50 36.70 35.60 35.60 1,599 -1.11(-3.02%)
Oct 11, 2019 38.01 38.01 36.42 36.70 6,177 -0.83(-2.20%)
Oct 10, 2019 38.36 38.65 37.45 37.53 4,746 -0.58(-1.53%)
Oct 09, 2019 38.70 38.99 37.55 38.11 25,061 -0.17(-0.46%)
Oct 08, 2019 38.56 40.04 38.23 38.29 24,128 -0.17(-0.45%)
Oct 07, 2019 38.06 38.81 37.69 38.46 4,072 +0.06(+0.15%)
Oct 04, 2019 39.47 39.47 38.02 38.40 7,104 +0.94(+2.51%)
Oct 03, 2019 36.36 37.46 36.36 37.46 5,638 +1.29(+3.57%)
Oct 02, 2019 36.29 36.60 35.85 36.17 5,552 -0.11(-0.29%)
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.