Associated Capital Group Inc (NY: AC )

36.46 +0.27 (+0.75%)
Official Closing Price Updated: 4:10 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 38.75 39.05 38.75 38.80 8,271 +0.10(+0.26%)
May 30, 2018 38.55 39.00 38.40 38.70 16,724 +0.35(+0.91%)
May 29, 2018 39.05 39.60 38.20 38.35 10,937 -1.10(-2.79%)
May 25, 2018 39.45 39.45 39.45 0 +0.25(+0.64%)
May 24, 2018 38.70 39.45 38.25 39.20 13,529 +0.45(+1.16%)
May 23, 2018 38.20 39.05 37.90 38.75 11,332 +0.65(+1.71%)
May 22, 2018 38.45 38.70 37.25 38.10 31,836 -0.45(-1.17%)
May 21, 2018 38.75 39.10 38.35 38.55 11,751 +0.15(+0.39%)
May 18, 2018 38.45 38.65 38.15 38.40 13,061 +0.20(+0.52%)
May 17, 2018 38.00 38.45 37.70 38.20 26,766 +0.15(+0.39%)
May 16, 2018 37.00 38.10 37.00 38.05 46,087 +1.15(+3.12%)
May 15, 2018 36.95 37.12 36.85 36.90 16,788 -0.05(-0.14%)
May 14, 2018 36.95 37.90 36.84 36.95 17,661 -0.05(-0.14%)
May 11, 2018 37.35 37.53 36.50 37.00 27,756 -0.15(-0.40%)
May 10, 2018 37.30 38.50 36.95 37.15 49,036 +0.10(+0.27%)
May 09, 2018 37.30 37.40 36.81 37.05 34,668 -0.75(-1.98%)
May 08, 2018 37.40 37.85 37.10 37.80 14,311 +0.20(+0.53%)
May 07, 2018 37.00 37.85 37.00 37.60 4,499 +0.10(+0.27%)
May 04, 2018 36.30 38.84 36.30 37.50 20,189 +1.15(+3.16%)
May 03, 2018 36.50 36.65 36.10 36.35 9,384 -0.15(-0.41%)
May 02, 2018 36.75 37.25 36.45 36.50 7,931 -0.25(-0.68%)
May 01, 2018 36.20 37.00 35.55 36.75 8,135 +0.60(+1.66%)
Apr 30, 2018 36.40 37.15 36.05 36.15 15,075 -0.25(-0.69%)
Apr 27, 2018 36.60 36.85 36.35 36.40 12,074 -0.15(-0.41%)
Apr 26, 2018 36.25 37.00 36.25 36.55 10,669 +0.40(+1.11%)
Apr 25, 2018 35.60 36.50 35.55 36.15 10,995 +0.05(+0.14%)
Apr 24, 2018 36.65 36.65 35.90 36.10 8,646 -0.25(-0.69%)
Apr 23, 2018 36.60 36.60 35.95 36.35 10,673 -0.20(-0.55%)
Apr 20, 2018 36.10 36.65 36.10 36.55 14,218 +0.65(+1.81%)
Apr 19, 2018 36.30 37.35 35.75 35.90 23,698 -0.35(-0.97%)
Apr 18, 2018 35.75 36.75 35.75 36.25 7,315 -0.25(-0.68%)
Apr 17, 2018 36.75 36.80 36.35 36.50 11,102 -0.05(-0.14%)
Apr 16, 2018 36.40 36.90 36.20 36.55 16,563 +0.50(+1.39%)
Apr 13, 2018 37.30 37.30 35.75 36.05 18,719 -1.20(-3.22%)
Apr 12, 2018 37.50 37.50 36.60 37.25 3,473 -0.05(-0.13%)
Apr 11, 2018 36.60 37.35 36.60 37.30 5,702 +0.10(+0.27%)
Apr 10, 2018 37.30 37.45 36.90 37.20 5,462 +0.20(+0.54%)
Apr 09, 2018 36.80 37.30 36.80 37.00 10,026 +0.05(+0.14%)
Apr 06, 2018 37.00 37.25 36.45 36.95 6,803 -0.55(-1.47%)
Apr 05, 2018 35.05 37.50 35.05 37.50 8,315 +0.55(+1.49%)
Apr 04, 2018 37.30 37.30 36.95 36.95 7,011 -0.70(-1.86%)
Apr 03, 2018 36.65 37.65 36.40 37.65 12,913 +1.25(+3.43%)
Apr 02, 2018 37.05 37.05 36.30 36.40 15,174 -1.05(-2.80%)
Mar 29, 2018 37.45 37.45 37.45 0 +1.35(+3.74%)
Mar 28, 2018 35.05 36.25 34.85 36.10 6,409 -0.70(-1.90%)
Mar 27, 2018 37.05 37.45 36.55 36.80 13,227 -0.20(-0.54%)
Mar 26, 2018 36.30 37.05 35.85 37.00 9,902 +0.95(+2.64%)
Mar 23, 2018 36.55 36.85 35.60 36.05 12,851 -0.35(-0.96%)
Mar 22, 2018 36.40 37.00 36.40 36.40 11,536 -0.40(-1.09%)
Mar 21, 2018 37.10 37.10 36.70 36.80 14,617 -0.20(-0.54%)
Mar 20, 2018 37.05 37.20 36.50 37.00 16,818 +0.00(+0.00%)
Mar 19, 2018 37.30 37.30 36.95 37.00 25,586 -0.45(-1.20%)
Mar 16, 2018 36.45 37.45 35.70 37.45 81,740 +0.95(+2.60%)
Mar 15, 2018 36.30 36.60 35.90 36.50 12,058 +0.20(+0.55%)
Mar 14, 2018 36.10 36.70 35.55 36.30 9,478 +0.15(+0.41%)
Mar 13, 2018 35.60 36.35 35.30 36.15 12,548 +0.85(+2.41%)
Mar 12, 2018 37.40 37.40 35.15 35.30 22,160 -2.00(-5.36%)
Mar 09, 2018 37.40 37.70 36.75 37.30 24,321 -0.15(-0.40%)
Mar 08, 2018 37.80 37.80 36.85 37.45 5,184 +1.25(+3.45%)
Mar 07, 2018 35.85 36.20 16,730 -0.20(-0.55%)
Mar 06, 2018 35.70 36.55 35.45 36.40 17,985 +0.90(+2.54%)
Mar 05, 2018 35.90 36.15 35.35 35.50 20,118 -0.45(-1.25%)
Mar 02, 2018 35.15 36.20 34.80 35.95 9,919 +0.65(+1.84%)
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.