Associated Capital Group Inc (NY: AC )

38.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 36.54 36.79 36.24 36.53 3,268 -0.35(-0.96%)
May 30, 2019 36.95 37.40 36.53 36.88 2,168 -0.26(-0.71%)
May 29, 2019 36.81 37.45 36.46 37.15 6,178 -0.09(-0.24%)
May 28, 2019 37.81 37.81 36.53 37.23 7,357 -0.88(-2.31%)
May 24, 2019 37.51 38.12 37.51 38.12 2,247 +0.52(+1.38%)
May 23, 2019 38.13 38.13 37.48 37.60 2,089 -1.07(-2.76%)
May 22, 2019 38.89 38.89 38.11 38.66 3,907 -0.16(-0.40%)
May 21, 2019 38.74 39.07 38.42 38.82 3,339 +0.00(+0.00%)
May 20, 2019 39.01 39.01 38.35 38.82 2,706 +0.17(+0.43%)
May 17, 2019 38.78 39.83 38.65 38.65 4,289 -0.38(-0.98%)
May 16, 2019 38.13 39.04 38.13 39.04 1,883 +1.34(+3.56%)
May 15, 2019 37.48 37.75 37.45 37.69 3,066 +0.06(+0.16%)
May 14, 2019 36.34 37.64 36.34 37.64 5,449 -0.23(-0.62%)
May 13, 2019 38.29 38.34 37.87 37.87 3,974 -0.71(-1.85%)
May 10, 2019 38.58 38.83 38.58 38.58 4,596 -0.35(-0.91%)
May 09, 2019 39.07 39.07 38.22 38.94 2,460 -0.32(-0.82%)
May 08, 2019 40.34 40.34 39.20 39.26 3,333 -0.45(-1.13%)
May 07, 2019 42.53 42.53 39.65 39.71 4,106 +1.05(+2.71%)
May 06, 2019 39.19 39.79 38.66 38.66 2,078 -0.70(-1.77%)
May 03, 2019 39.33 40.05 39.21 39.36 1,736 -0.22(-0.54%)
May 02, 2019 38.98 39.57 38.98 39.57 3,018 +0.41(+1.05%)
May 01, 2019 39.99 40.09 39.16 39.16 4,072 -1.28(-3.17%)
Apr 30, 2019 40.38 40.74 39.56 40.45 5,817 +0.72(+1.82%)
Apr 29, 2019 40.68 40.68 39.72 39.72 2,036 +0.05(+0.12%)
Apr 26, 2019 39.17 39.67 39.17 39.67 1,429 +0.23(+0.60%)
Apr 25, 2019 38.85 39.44 38.85 39.44 2,120 +0.25(+0.65%)
Apr 24, 2019 39.17 39.42 39.01 39.18 3,500 +0.34(+0.88%)
Apr 23, 2019 39.40 39.40 38.68 38.84 4,883 -0.49(-1.24%)
Apr 22, 2019 39.96 39.96 39.33 39.33 1,836 -0.63(-1.57%)
Apr 18, 2019 38.67 39.96 38.67 39.96 7,660 +1.19(+3.08%)
Apr 17, 2019 38.14 39.06 38.14 38.76 7,869 +0.08(+0.20%)
Apr 16, 2019 38.69 38.92 38.56 38.68 4,841 +0.18(+0.46%)
Apr 15, 2019 38.74 39.05 37.89 38.51 9,496 -0.18(-0.46%)
Apr 12, 2019 39.10 39.65 38.16 38.68 19,099 -0.59(-1.50%)
Apr 11, 2019 39.27 39.79 38.11 39.27 10,759 -0.24(-0.62%)
Apr 10, 2019 38.27 40.00 37.91 39.52 8,431 +1.06(+2.75%)
Apr 09, 2019 37.94 38.85 37.94 38.46 3,218 +0.44(+1.16%)
Apr 08, 2019 37.86 38.05 37.52 38.02 5,830 +0.20(+0.52%)
Apr 05, 2019 38.12 38.33 37.82 37.82 5,719 -0.15(-0.39%)
Apr 04, 2019 38.29 38.71 37.97 37.97 7,058 -0.46(-1.20%)
Apr 03, 2019 39.07 39.87 38.32 38.43 5,934 -0.65(-1.65%)
Apr 02, 2019 39.19 39.46 38.61 39.07 10,281 -0.13(-0.32%)
Apr 01, 2019 39.52 39.52 39.20 39.20 1,047 +0.47(+1.21%)
Mar 29, 2019 38.80 39.48 38.73 38.73 6,332 -0.14(-0.35%)
Mar 28, 2019 38.71 39.05 38.22 38.87 6,910 -0.05(-0.13%)
Mar 27, 2019 38.74 39.23 38.33 38.92 7,435 -0.08(-0.20%)
Mar 26, 2019 38.19 39.82 38.19 39.00 16,607 +0.94(+2.47%)
Mar 25, 2019 38.09 38.49 37.91 38.06 6,971 +0.08(+0.21%)
Mar 22, 2019 39.00 39.45 37.77 37.98 10,928 -1.29(-3.29%)
Mar 21, 2019 39.16 40.14 39.13 39.27 6,499 +0.15(+0.38%)
Mar 20, 2019 40.47 40.47 39.12 39.12 6,147 -0.31(-0.79%)
Mar 19, 2019 38.39 39.44 38.38 39.44 11,438 +1.41(+3.71%)
Mar 18, 2019 41.97 41.97 37.94 38.03 17,860 -4.09(-9.72%)
Mar 15, 2019 43.26 43.26 42.04 42.12 28,700 -1.26(-2.91%)
Mar 14, 2019 42.83 43.49 42.83 43.38 8,276 +0.04(+0.09%)
Mar 13, 2019 43.37 43.37 42.52 43.34 4,416 -0.04(-0.09%)
Mar 12, 2019 42.04 43.57 42.04 43.38 8,720 +1.12(+2.64%)
Mar 11, 2019 43.27 43.28 42.27 42.27 4,422 -1.11(-2.55%)
Mar 08, 2019 43.32 44.20 43.31 43.37 2,962 +0.04(+0.09%)
Mar 07, 2019 43.59 43.59 43.28 43.33 3,494 -0.69(-1.56%)
Mar 06, 2019 44.61 44.63 43.55 44.02 8,525 -0.46(-1.03%)
Mar 05, 2019 43.45 44.63 43.45 44.48 4,759 +0.95(+2.18%)
Mar 04, 2019 40.78 43.53 40.55 43.53 12,441 +2.47(+6.01%)
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.