Associated Capital Group Inc (NY: AC )

32.71 +0.10 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 33.71 34.12 33.71 33.76 2,882 -0.20(-0.60%)
Aug 29, 2019 33.86 34.53 33.86 33.97 1,650 +0.12(+0.34%)
Aug 28, 2019 33.62 33.96 33.32 33.85 4,764 +0.13(+0.37%)
Aug 27, 2019 33.80 33.81 33.61 33.72 2,720 +0.81(+2.45%)
Aug 26, 2019 33.62 33.62 32.69 32.92 6,251 -0.56(-1.68%)
Aug 23, 2019 32.74 33.53 32.74 33.48 6,486 -0.46(-1.35%)
Aug 22, 2019 34.30 34.44 33.94 33.94 2,295 -0.13(-0.37%)
Aug 21, 2019 34.40 34.40 34.06 34.06 1,475 -0.31(-0.90%)
Aug 20, 2019 33.12 34.37 33.12 34.37 1,061 -0.97(-2.75%)
Aug 19, 2019 34.34 35.51 34.34 35.34 4,957 +0.07(+0.19%)
Aug 16, 2019 34.82 35.28 34.82 35.28 1,338 +0.68(+1.97%)
Aug 15, 2019 33.20 34.60 33.20 34.60 1,040 +0.60(+1.77%)
Aug 14, 2019 34.20 34.77 33.99 33.99 2,480 -1.30(-3.69%)
Aug 13, 2019 34.59 35.33 34.59 35.30 2,523 +0.65(+1.88%)
Aug 12, 2019 33.22 35.43 32.17 34.64 519 -0.97(-2.73%)
Aug 09, 2019 35.60 35.62 35.31 35.62 1,956 +0.46(+1.30%)
Aug 08, 2019 35.38 35.92 35.16 35.16 5,727 -0.63(-1.76%)
Aug 07, 2019 35.08 35.83 35.08 35.79 1,688 +0.58(+1.66%)
Aug 06, 2019 34.63 35.21 33.91 35.21 4,330 +0.47(+1.34%)
Aug 05, 2019 34.84 34.84 34.72 34.74 3,571 -0.87(-2.45%)
Aug 02, 2019 36.09 36.33 35.55 35.62 3,809 -0.42(-1.16%)
Aug 01, 2019 36.44 36.64 36.03 36.03 4,399 -0.26(-0.72%)
Jul 31, 2019 36.26 36.67 36.26 36.30 5,592 +0.09(+0.24%)
Jul 30, 2019 36.07 36.50 36.04 36.21 3,381 +0.27(+0.76%)
Jul 29, 2019 35.87 36.11 35.37 35.94 5,475 +0.17(+0.46%)
Jul 26, 2019 36.87 37.34 35.50 35.77 12,458 -0.47(-1.29%)
Jul 25, 2019 36.89 37.03 36.24 36.24 9,852 -0.34(-0.93%)
Jul 24, 2019 36.52 36.95 36.52 36.58 7,627 -0.13(-0.34%)
Jul 23, 2019 36.70 36.70 36.70 36.70 808 -0.58(-1.56%)
Jul 22, 2019 37.49 37.49 37.15 37.29 1,658 -0.25(-0.67%)
Jul 19, 2019 37.14 37.73 37.14 37.54 1,853 +0.33(+0.89%)
Jul 18, 2019 37.39 37.39 37.21 37.21 882 +0.41(+1.11%)
Jul 17, 2019 37.25 37.25 36.80 36.80 2,973 -0.77(-2.04%)
Jul 16, 2019 37.16 37.57 37.16 37.57 1,626 +0.13(+0.34%)
Jul 15, 2019 37.75 37.75 37.15 37.44 2,290 +0.05(+0.13%)
Jul 12, 2019 38.27 38.56 37.39 37.39 3,294 -0.92(-2.41%)
Jul 11, 2019 37.57 38.35 37.57 38.32 2,659 +0.14(+0.36%)
Jul 10, 2019 38.17 38.44 37.94 38.18 4,250 -0.04(-0.10%)
Jul 09, 2019 37.05 38.99 36.56 38.22 2,633 +0.69(+1.84%)
Jul 08, 2019 38.24 38.24 37.53 37.53 2,718 -0.61(-1.60%)
Jul 05, 2019 38.04 39.32 37.51 38.14 3,706 -0.02(-0.05%)
Jul 03, 2019 38.75 39.04 36.97 38.16 12,149 -0.32(-0.83%)
Jul 02, 2019 37.59 38.72 37.54 38.48 3,311 +1.05(+2.80%)
Jul 01, 2019 36.34 37.88 36.34 37.43 9,438 +1.11(+3.05%)
Jun 28, 2019 34.38 36.34 34.38 36.33 270,061 +2.12(+6.19%)
Jun 27, 2019 33.75 34.67 33.17 34.21 17,041 +0.77(+2.29%)
Jun 26, 2019 34.31 34.54 33.44 33.44 6,983 -0.79(-2.30%)
Jun 25, 2019 33.99 34.82 33.99 34.23 11,212 +0.06(+0.17%)
Jun 24, 2019 33.50 34.82 33.50 34.17 19,391 -0.08(-0.23%)
Jun 21, 2019 34.01 37.48 33.87 34.25 16,576 +0.15(+0.43%)
Jun 20, 2019 33.99 34.87 33.99 34.10 14,729 +0.11(+0.31%)
Jun 19, 2019 35.03 35.18 33.99 33.99 8,255 -0.65(-1.88%)
Jun 18, 2019 34.36 35.36 33.60 34.64 14,700 -1.30(-3.62%)
Jun 17, 2019 35.74 36.24 35.74 35.95 3,731 +0.12(+0.33%)
Jun 14, 2019 35.53 35.95 35.24 35.83 4,955 -0.09(-0.24%)
Jun 13, 2019 36.11 36.11 35.60 35.92 4,771 +0.01(+0.03%)
Jun 12, 2019 36.01 36.55 35.91 35.91 5,794 -0.23(-0.64%)
Jun 11, 2019 36.17 36.48 35.54 36.14 5,289 +0.30(+0.84%)
Jun 10, 2019 36.53 37.04 35.75 35.84 6,187 -0.77(-2.12%)
Jun 07, 2019 36.95 37.43 36.36 36.61 2,374 -0.47(-1.28%)
Jun 06, 2019 37.16 37.16 36.45 37.09 3,349 -0.05(-0.13%)
Jun 05, 2019 36.25 37.14 35.97 37.14 4,373 +1.10(+3.06%)
Jun 04, 2019 36.18 36.42 35.98 36.03 3,277 +0.06(+0.16%)
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.