Associated Capital Group Inc (NY: AC )

33.65 +0.98 (+3.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 31.28 31.28 31.28 0 -0.81(-2.52%)
Dec 29, 2016 32.04 32.09 31.80 32.09 14,986 +0.00(+0.00%)
Dec 28, 2016 32.19 32.28 31.57 32.09 23,522 -0.05(-0.15%)
Dec 27, 2016 31.61 32.38 31.57 32.14 24,215 +0.71(+2.27%)
Dec 23, 2016 31.42 31.42 31.42 0 +0.33(+1.07%)
Dec 22, 2016 32.00 32.09 31.00 31.09 946,411 -0.86(-2.68%)
Dec 21, 2016 32.09 32.28 31.90 31.95 9,495 -0.19(-0.59%)
Dec 20, 2016 32.28 32.33 31.76 32.14 25,199 +0.05(+0.15%)
Dec 19, 2016 32.38 32.38 31.90 32.09 17,450 -0.10(-0.30%)
Dec 16, 2016 32.33 32.47 31.95 32.19 48,236 +0.00(+0.00%)
Dec 15, 2016 32.14 32.52 32.14 32.19 28,737 +0.10(+0.30%)
Dec 14, 2016 32.57 32.57 32.04 32.09 15,373 -0.24(-0.74%)
Dec 13, 2016 32.42 32.85 32.23 32.33 33,181 +0.00(+0.00%)
Dec 12, 2016 32.38 32.47 32.23 32.33 18,006 -0.05(-0.15%)
Dec 09, 2016 32.95 32.95 32.28 32.38 29,065 -0.52(-1.59%)
Dec 08, 2016 32.85 34.04 32.57 32.90 53,180 +0.00(+0.00%)
Dec 07, 2016 32.33 33.04 32.29 32.90 51,287 +0.52(+1.62%)
Dec 06, 2016 32.28 32.61 32.04 32.38 43,687 +0.24(+0.74%)
Dec 05, 2016 32.00 32.57 32.00 32.14 38,586 +0.10(+0.30%)
Dec 02, 2016 32.23 32.38 31.61 32.04 19,504 -0.10(-0.30%)
Dec 01, 2016 32.23 32.38 31.95 32.14 24,870 -0.10(-0.30%)
Nov 30, 2016 32.04 32.33 32.04 32.23 22,989 +0.24(+0.74%)
Nov 29, 2016 32.52 32.52 31.90 32.00 30,833 -0.24(-0.74%)
Nov 28, 2016 32.23 32.42 32.09 32.23 22,703 -0.10(-0.29%)
Nov 25, 2016 32.33 32.61 32.28 32.33 12,303 +0.05(+0.15%)
Nov 23, 2016 32.28 32.28 32.28 0 -0.14(-0.44%)
Nov 22, 2016 32.28 32.42 32.19 32.42 39,911 +0.00(+0.00%)
Nov 21, 2016 32.38 32.76 32.23 32.42 49,554 +0.05(+0.15%)
Nov 18, 2016 32.47 32.61 31.90 32.38 48,451 -0.24(-0.73%)
Nov 17, 2016 32.61 33.04 32.21 32.61 53,522 +0.00(+0.00%)
Nov 16, 2016 32.33 32.95 32.28 32.61 30,674 -0.10(-0.29%)
Nov 15, 2016 32.95 33.00 32.66 32.71 23,937 -0.33(-1.01%)
Nov 14, 2016 32.76 33.28 32.71 33.04 35,711 +0.43(+1.31%)
Nov 11, 2016 32.38 32.69 32.38 32.61 48,193 +0.24(+0.74%)
Nov 10, 2016 32.61 32.66 31.90 32.38 47,514 -0.10(-0.29%)
Nov 09, 2016 32.19 32.73 31.95 32.47 30,042 +0.67(+2.10%)
Nov 08, 2016 32.23 32.71 31.76 31.80 21,298 -0.43(-1.33%)
Nov 07, 2016 31.85 32.66 31.61 32.23 16,829 +0.71(+2.27%)
Nov 04, 2016 31.71 32.00 31.23 31.52 26,854 -0.19(-0.60%)
Nov 03, 2016 31.52 31.95 31.52 31.71 12,833 +0.10(+0.30%)
Nov 02, 2016 31.85 31.85 31.42 31.61 9,274 -0.05(-0.15%)
Nov 01, 2016 32.38 33.09 31.66 31.66 12,367 -0.67(-2.06%)
Oct 31, 2016 32.23 32.47 32.19 32.33 25,577 +0.10(+0.30%)
Oct 28, 2016 32.04 32.23 32.04 32.23 2,432 -0.10(-0.29%)
Oct 27, 2016 32.61 32.80 32.23 32.33 48,282 -0.19(-0.59%)
Oct 26, 2016 32.57 32.76 32.42 32.52 7,730 -0.05(-0.15%)
Oct 25, 2016 32.95 33.28 32.57 32.57 7,665 -0.33(-1.01%)
Oct 24, 2016 32.99 33.28 32.71 32.90 3,769 +0.00(+0.00%)
Oct 21, 2016 33.09 33.09 32.76 32.90 6,965 -0.43(-1.29%)
Oct 20, 2016 33.80 33.88 33.33 33.33 36,490 -0.43(-1.27%)
Oct 19, 2016 33.90 34.04 33.57 33.76 23,411 +0.05(+0.14%)
Oct 18, 2016 33.57 34.23 33.33 33.71 13,225 +0.43(+1.29%)
Oct 17, 2016 33.14 33.42 32.99 33.28 10,489 +0.07(+0.20%)
Oct 14, 2016 32.93 33.68 32.93 33.21 13,451 +0.47(+1.42%)
Oct 13, 2016 32.61 33.15 32.59 32.75 17,756 -0.01(-0.03%)
Oct 12, 2016 32.61 32.99 32.46 32.76 36,002 +0.28(+0.85%)
Oct 11, 2016 33.05 33.05 32.34 32.48 29,498 -0.77(-2.32%)
Oct 10, 2016 33.27 33.57 32.85 33.25 14,283 -0.01(-0.03%)
Oct 07, 2016 33.33 33.53 32.95 33.26 15,651 -0.20(-0.60%)
Oct 06, 2016 33.31 33.59 33.22 33.46 13,982 +0.09(+0.26%)
Oct 05, 2016 33.33 33.52 33.16 33.38 33,181 +0.10(+0.29%)
Oct 04, 2016 33.95 34.24 33.14 33.28 25,949 -0.51(-1.52%)
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.