Associated Capital Group Inc (NY: AC )

32.71 +0.10 (+0.31%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 37.33 37.62 37.33 37.38 8,585 +0.10(+0.26%)
May 30, 2018 37.14 37.57 36.99 37.28 17,359 +0.34(+0.91%)
May 29, 2018 37.62 38.15 36.80 36.95 11,352 -1.06(-2.79%)
May 25, 2018 38.00 38.00 38.00 0 +0.24(+0.64%)
May 24, 2018 37.28 38.00 36.85 37.76 14,043 +0.43(+1.16%)
May 23, 2018 36.80 37.62 36.51 37.33 11,762 +0.63(+1.71%)
May 22, 2018 37.04 37.28 35.89 36.70 33,046 -0.43(-1.17%)
May 21, 2018 37.33 37.67 36.95 37.14 12,197 +0.14(+0.39%)
May 18, 2018 37.04 37.23 36.75 36.99 13,557 +0.19(+0.52%)
May 17, 2018 36.61 37.04 36.32 36.80 27,783 +0.14(+0.39%)
May 16, 2018 35.64 36.70 35.64 36.66 47,839 +1.11(+3.12%)
May 15, 2018 35.60 35.77 35.50 35.55 17,426 -0.05(-0.14%)
May 14, 2018 35.60 36.51 35.49 35.60 18,332 -0.05(-0.14%)
May 11, 2018 35.98 36.16 35.16 35.64 28,811 -0.14(-0.40%)
May 10, 2018 35.93 37.09 35.60 35.79 50,900 +0.10(+0.27%)
May 09, 2018 35.93 36.03 35.46 35.69 35,986 -0.72(-1.98%)
May 08, 2018 36.03 36.46 35.74 36.42 14,855 +0.19(+0.53%)
May 07, 2018 35.64 36.46 35.64 36.22 4,670 +0.10(+0.27%)
May 04, 2018 34.97 37.42 34.97 36.13 20,956 +1.11(+3.16%)
May 03, 2018 35.16 35.31 34.78 35.02 9,740 -0.14(-0.41%)
May 02, 2018 35.40 35.89 35.11 35.16 8,232 -0.24(-0.68%)
May 01, 2018 34.87 35.64 34.25 35.40 8,444 +0.58(+1.66%)
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%)
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.