Associated Capital Group Inc (NY: AC )

33.25 +0.58 (+1.78%)
Streaming Delayed Price Updated: 1:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 34.25 34.25 33.14 33.14 23,113 -1.25(-3.63%)
Feb 27, 2018 34.25 34.78 34.25 34.39 10,930 +0.14(+0.42%)
Feb 26, 2018 33.72 34.63 33.72 34.25 17,798 +0.48(+1.42%)
Feb 23, 2018 33.58 33.96 33.35 33.77 13,903 +0.24(+0.72%)
Feb 22, 2018 33.14 33.62 32.52 33.53 6,782 +0.62(+1.90%)
Feb 21, 2018 32.66 33.58 32.62 32.90 11,907 +0.53(+1.63%)
Feb 20, 2018 32.62 32.62 32.09 32.38 12,114 -0.48(-1.46%)
Feb 16, 2018 32.86 32.86 32.86 0 +0.43(+1.33%)
Feb 15, 2018 33.14 33.29 32.18 32.42 31,665 -0.58(-1.75%)
Feb 14, 2018 32.95 33.14 32.90 33.00 8,844 -0.24(-0.72%)
Feb 13, 2018 33.24 33.38 33.00 33.24 14,923 -0.10(-0.29%)
Feb 12, 2018 33.48 33.53 33.19 33.34 8,998 -0.05(-0.14%)
Feb 09, 2018 33.24 33.48 32.76 33.38 15,851 +0.34(+1.02%)
Feb 08, 2018 33.62 33.67 33.05 33.05 10,286 -0.48(-1.43%)
Feb 07, 2018 33.48 33.96 33.48 33.53 7,968 -0.10(-0.29%)
Feb 06, 2018 33.29 33.72 32.86 33.62 23,308 -0.14(-0.43%)
Feb 05, 2018 34.58 34.58 33.72 33.77 28,832 -1.06(-3.03%)
Feb 02, 2018 35.11 35.11 34.68 34.82 17,225 -0.62(-1.76%)
Feb 01, 2018 33.29 35.79 33.29 35.45 63,142 +2.16(+6.49%)
Jan 31, 2018 33.91 33.91 33.19 33.29 10,698 -0.43(-1.28%)
Jan 30, 2018 33.77 34.39 33.53 33.72 7,623 -0.29(-0.85%)
Jan 29, 2018 33.96 34.10 33.82 34.01 7,517 -0.10(-0.28%)
Jan 26, 2018 34.44 34.44 34.01 34.10 4,052 -0.38(-1.11%)
Jan 25, 2018 34.97 34.97 34.20 34.49 10,459 -0.43(-1.24%)
Jan 24, 2018 35.02 35.50 34.87 34.92 10,150 -0.05(-0.14%)
Jan 23, 2018 34.25 35.02 34.25 34.97 7,391 +0.67(+1.96%)
Jan 22, 2018 34.34 34.63 34.01 34.30 19,954 -0.05(-0.14%)
Jan 19, 2018 33.82 34.34 33.82 34.34 9,639 +0.48(+1.42%)
Jan 18, 2018 33.86 34.10 33.77 33.86 6,998 -0.24(-0.70%)
Jan 17, 2018 33.82 34.10 33.67 34.10 4,361 +0.34(+1.00%)
Jan 16, 2018 33.77 34.58 33.77 33.77 9,968 -0.86(-2.50%)
Jan 12, 2018 34.63 34.63 34.63 0 +0.29(+0.84%)
Jan 11, 2018 33.62 34.34 33.43 34.34 5,924 +0.82(+2.44%)
Jan 10, 2018 33.24 33.67 33.05 33.53 13,006 +0.29(+0.87%)
Jan 09, 2018 32.71 33.24 32.71 33.24 5,866 +0.48(+1.47%)
Jan 08, 2018 32.62 32.81 32.62 32.76 12,165 -0.05(-0.15%)
Jan 05, 2018 33.34 33.34 32.66 32.81 10,891 -0.14(-0.44%)
Jan 04, 2018 33.05 33.29 32.86 32.95 10,770 +0.10(+0.29%)
Jan 03, 2018 32.81 32.86 32.62 32.86 9,300 +0.05(+0.15%)
Jan 02, 2018 32.86 33.10 32.57 32.81 14,775 +0.05(+0.15%)
Dec 29, 2017 32.76 32.76 32.76 0 -0.24(-0.73%)
Dec 28, 2017 32.90 33.38 32.90 33.00 11,102 +0.14(+0.44%)
Dec 27, 2017 32.42 32.95 32.37 32.86 28,840 +0.38(+1.18%)
Dec 26, 2017 33.10 33.10 32.47 32.47 13,597 -0.00(-0.00%)
Dec 22, 2017 32.62 32.85 32.23 32.47 10,154 -0.10(-0.29%)
Dec 21, 2017 32.88 33.09 32.47 32.57 14,659 -0.05(-0.15%)
Dec 20, 2017 33.33 33.33 32.47 32.62 10,078 -0.62(-1.87%)
Dec 19, 2017 34.15 34.15 32.81 33.24 19,681 -0.91(-2.66%)
Dec 18, 2017 34.44 34.91 33.48 34.15 30,686 -0.24(-0.70%)
Dec 15, 2017 32.62 34.44 32.62 34.39 74,183 +1.82(+5.59%)
Dec 14, 2017 32.14 32.81 32.14 32.57 25,616 +0.14(+0.44%)
Dec 13, 2017 32.38 33.43 32.23 32.42 20,122 +0.00(+0.00%)
Dec 12, 2017 32.28 32.66 32.18 32.42 17,829 +0.10(+0.30%)
Dec 11, 2017 32.33 33.00 32.09 32.33 23,993 -0.19(-0.59%)
Dec 08, 2017 32.33 32.71 32.09 32.52 13,297 +0.00(+0.00%)
Dec 07, 2017 32.18 32.71 32.18 17,431 +0.00(+0.00%)
Dec 06, 2017 31.75 33.36 31.71 32.14 24,987 -0.14(-0.45%)
Dec 05, 2017 32.95 32.95 32.28 32.28 25,914 -0.67(-2.03%)
Dec 04, 2017 32.62 33.29 32.62 32.95 13,209 +0.72(+2.23%)
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.