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 (%)
Apr 30, 2018 35.07 35.79 34.73 34.83 15,648 -0.24(-0.69%)
Apr 27, 2018 35.26 35.50 35.02 35.07 12,533 -0.14(-0.41%)
Apr 26, 2018 34.92 35.64 34.92 35.21 11,074 +0.39(+1.11%)
Apr 25, 2018 34.30 35.16 34.25 34.83 11,413 +0.05(+0.14%)
Apr 24, 2018 35.31 35.31 34.58 34.78 8,974 -0.24(-0.69%)
Apr 23, 2018 35.26 35.26 34.63 35.02 11,078 -0.19(-0.55%)
Apr 20, 2018 34.78 35.31 34.78 35.21 14,758 +0.63(+1.81%)
Apr 19, 2018 34.97 35.98 34.44 34.58 24,599 -0.34(-0.97%)
Apr 18, 2018 34.44 35.40 34.44 34.92 7,593 -0.24(-0.68%)
Apr 17, 2018 35.40 35.45 35.02 35.16 11,524 -0.05(-0.14%)
Apr 16, 2018 35.07 35.55 34.87 35.21 17,192 +0.48(+1.39%)
Apr 13, 2018 35.93 35.93 34.44 34.73 19,430 -1.16(-3.22%)
Apr 12, 2018 36.13 36.13 35.26 35.89 3,605 -0.05(-0.13%)
Apr 11, 2018 35.26 35.98 35.26 35.93 5,918 +0.10(+0.27%)
Apr 10, 2018 35.93 36.08 35.55 35.84 5,669 +0.19(+0.54%)
Apr 09, 2018 35.45 35.93 35.45 35.64 10,407 +0.05(+0.14%)
Apr 06, 2018 35.64 35.89 35.11 35.60 7,061 -0.53(-1.47%)
Apr 05, 2018 33.77 36.13 33.77 36.13 8,631 +0.53(+1.49%)
Apr 04, 2018 35.93 35.93 35.60 35.60 7,277 -0.67(-1.86%)
Apr 03, 2018 35.31 36.27 35.07 36.27 13,404 +1.20(+3.43%)
Apr 02, 2018 35.69 35.69 34.97 35.07 15,751 -1.01(-2.80%)
Mar 29, 2018 36.08 36.08 36.08 0 +1.30(+3.74%)
Mar 28, 2018 33.77 34.92 33.57 34.78 6,652 -0.67(-1.90%)
Mar 27, 2018 35.69 36.08 35.21 35.45 13,729 -0.19(-0.54%)
Mar 26, 2018 34.97 35.69 34.54 35.64 10,278 +0.92(+2.64%)
Mar 23, 2018 35.21 35.50 34.30 34.73 13,339 -0.34(-0.96%)
Mar 22, 2018 35.07 35.64 35.07 35.07 11,974 -0.39(-1.09%)
Mar 21, 2018 35.74 35.74 35.36 35.45 15,172 -0.19(-0.54%)
Mar 20, 2018 35.69 35.84 35.16 35.64 17,457 +0.00(+0.00%)
Mar 19, 2018 35.93 35.93 35.60 35.64 26,558 -0.43(-1.20%)
Mar 16, 2018 35.11 36.08 34.39 36.08 84,848 +0.92(+2.60%)
Mar 15, 2018 34.97 35.26 34.58 35.16 12,516 +0.19(+0.55%)
Mar 14, 2018 34.78 35.36 34.25 34.97 9,838 +0.14(+0.41%)
Mar 13, 2018 34.30 35.02 34.01 34.83 13,025 +0.82(+2.41%)
Mar 12, 2018 36.03 36.03 33.86 34.01 23,002 -1.93(-5.36%)
Mar 09, 2018 36.03 36.32 35.40 35.93 25,245 -0.14(-0.40%)
Mar 08, 2018 36.42 36.42 35.50 36.08 5,381 +1.20(+3.45%)
Mar 07, 2018 34.54 34.87 17,366 -0.19(-0.55%)
Mar 06, 2018 34.39 35.21 34.15 35.07 18,668 +0.87(+2.54%)
Mar 05, 2018 34.58 34.83 34.05 34.20 20,883 -0.43(-1.25%)
Mar 02, 2018 33.86 34.87 33.53 34.63 10,296 +0.63(+1.84%)
Mar 01, 2018 33.24 34.20 33.04 34.01 20,086 +0.77(+2.32%)
Feb 28, 2018 34.34 34.34 33.24 33.24 23,049 -1.25(-3.63%)
Feb 27, 2018 34.34 34.87 34.34 34.49 10,900 +0.14(+0.42%)
Feb 26, 2018 33.81 34.73 33.81 34.34 17,749 +0.48(+1.42%)
Feb 23, 2018 33.67 34.05 33.44 33.86 13,864 +0.24(+0.72%)
Feb 22, 2018 33.24 33.72 32.61 33.62 6,763 +0.63(+1.90%)
Feb 21, 2018 32.75 33.67 32.71 33.00 11,873 +0.53(+1.63%)
Feb 20, 2018 32.71 32.71 32.18 32.47 12,080 -0.48(-1.46%)
Feb 16, 2018 32.95 32.95 32.95 0 +0.43(+1.33%)
Feb 15, 2018 33.24 33.38 32.27 32.51 31,577 -0.58(-1.75%)
Feb 14, 2018 33.04 33.24 33.00 33.09 8,820 -0.24(-0.72%)
Feb 13, 2018 33.33 33.48 33.09 33.33 14,882 -0.10(-0.29%)
Feb 12, 2018 33.57 33.62 33.28 33.43 8,973 -0.05(-0.14%)
Feb 09, 2018 33.33 33.57 32.85 33.48 15,807 +0.34(+1.02%)
Feb 08, 2018 33.72 33.77 33.14 33.14 10,257 -0.48(-1.43%)
Feb 07, 2018 33.57 34.05 33.57 33.62 7,946 -0.10(-0.29%)
Feb 06, 2018 33.38 33.81 32.95 33.72 23,243 -0.14(-0.43%)
Feb 05, 2018 34.68 34.68 33.81 33.86 28,752 -1.06(-3.03%)
Feb 02, 2018 35.21 35.21 34.78 34.92 17,177 -0.63(-1.76%)
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.