Associated Capital Group Inc (NY: AC )

32.50 -0.11 (-0.34%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 38.63 41.97 38.63 41.10 33,235 +4.01(+10.81%)
Sep 27, 2018 38.05 38.05 36.94 37.09 16,970 -0.82(-2.17%)
Sep 26, 2018 37.86 38.59 37.67 37.91 7,247 -0.48(-1.26%)
Sep 25, 2018 39.41 39.41 38.39 38.39 13,458 -0.77(-1.97%)
Sep 24, 2018 38.54 39.89 38.54 39.17 17,383 +0.19(+0.50%)
Sep 21, 2018 38.10 39.17 37.76 38.97 34,995 +0.82(+2.15%)
Sep 20, 2018 36.94 38.39 36.94 38.15 5,043 +0.05(+0.13%)
Sep 19, 2018 37.43 38.25 36.61 38.10 8,803 +0.68(+1.81%)
Sep 18, 2018 36.46 37.86 36.46 37.43 14,114 +1.40(+3.89%)
Sep 17, 2018 36.36 36.56 35.93 36.03 6,401 -0.19(-0.53%)
Sep 14, 2018 35.64 36.61 35.64 36.22 10,146 +0.77(+2.18%)
Sep 13, 2018 36.41 36.41 35.45 35.45 3,266 -0.63(-1.74%)
Sep 12, 2018 35.54 36.07 35.21 36.07 6,458 +0.43(+1.22%)
Sep 11, 2018 35.35 36.27 35.35 35.64 4,042 +0.00(+0.00%)
Sep 10, 2018 36.17 36.22 35.30 35.64 7,400 -0.24(-0.67%)
Sep 07, 2018 35.45 35.88 35.31 35.88 8,386 +0.43(+1.23%)
Sep 06, 2018 36.07 36.07 35.25 35.45 6,647 -0.43(-1.21%)
Sep 05, 2018 35.78 36.17 35.78 35.88 3,263 -0.05(-0.13%)
Sep 04, 2018 36.41 36.41 35.49 35.93 10,347 -0.19(-0.53%)
Aug 31, 2018 36.12 36.12 36.12 0 +0.29(+0.81%)
Aug 30, 2018 35.93 36.27 35.74 35.83 8,414 -0.39(-1.07%)
Aug 29, 2018 36.41 36.62 36.10 36.22 11,668 -0.24(-0.66%)
Aug 28, 2018 36.70 36.80 36.12 36.46 6,323 -0.14(-0.40%)
Aug 27, 2018 37.14 37.76 36.56 36.61 5,734 -0.24(-0.66%)
Aug 24, 2018 36.61 37.19 36.61 36.85 4,141 +0.24(+0.66%)
Aug 23, 2018 36.65 37.09 36.41 36.61 7,158 -0.05(-0.13%)
Aug 22, 2018 36.41 36.99 36.17 36.65 4,551 +0.24(+0.66%)
Aug 21, 2018 36.46 36.85 35.88 36.41 10,359 -0.10(-0.26%)
Aug 20, 2018 35.98 36.56 35.81 36.51 8,237 +0.63(+1.75%)
Aug 17, 2018 35.74 36.61 35.40 35.88 9,732 -0.14(-0.40%)
Aug 16, 2018 36.12 36.12 35.74 36.03 5,510 +0.19(+0.54%)
Aug 15, 2018 36.51 36.51 35.64 35.83 5,498 -0.82(-2.24%)
Aug 14, 2018 36.85 37.96 36.36 36.65 11,307 -0.53(-1.43%)
Aug 13, 2018 37.86 37.86 36.61 37.19 22,050 -0.77(-2.04%)
Aug 10, 2018 37.38 38.25 36.99 37.96 6,936 +0.48(+1.29%)
Aug 09, 2018 35.83 37.67 35.83 37.47 14,321 +1.74(+4.87%)
Aug 08, 2018 34.38 35.74 34.38 35.74 15,703 +1.64(+4.82%)
Aug 07, 2018 34.24 34.63 34.09 34.09 6,960 -0.14(-0.42%)
Aug 06, 2018 34.43 35.01 33.95 34.24 10,603 -0.24(-0.70%)
Aug 03, 2018 35.49 35.88 34.43 34.48 13,045 -1.06(-2.99%)
Aug 02, 2018 35.01 35.98 35.01 35.54 14,490 +0.43(+1.24%)
Aug 01, 2018 36.07 36.07 34.77 35.11 11,847 -0.87(-2.42%)
Jul 31, 2018 36.51 36.51 35.88 35.98 9,946 -0.43(-1.19%)
Jul 30, 2018 36.61 36.90 36.27 36.41 9,085 -0.10(-0.26%)
Jul 27, 2018 37.33 37.33 35.98 36.51 15,737 -0.72(-1.95%)
Jul 26, 2018 37.07 37.33 36.99 37.23 3,981 +0.43(+1.18%)
Jul 25, 2018 36.75 37.57 36.70 36.80 9,060 +0.05(+0.13%)
Jul 24, 2018 37.52 37.62 36.51 36.75 14,421 -0.53(-1.42%)
Jul 23, 2018 37.86 38.63 36.99 37.28 33,635 -0.48(-1.28%)
Jul 20, 2018 38.83 37.67 37.76 18,677 -0.92(-2.37%)
Jul 19, 2018 38.54 39.07 38.44 38.68 12,886 +0.05(+0.13%)
Jul 18, 2018 38.73 39.07 38.49 38.63 19,459 -0.19(-0.50%)
Jul 17, 2018 39.74 40.23 38.78 38.83 34,138 -1.01(-2.55%)
Jul 16, 2018 40.18 41.05 39.74 39.84 14,832 -0.39(-0.96%)
Jul 13, 2018 40.03 40.42 39.89 40.23 12,009 +0.29(+0.73%)
Jul 12, 2018 39.12 40.08 39.12 39.94 20,688 +0.97(+2.48%)
Jul 11, 2018 38.68 39.26 38.63 38.97 11,320 +0.24(+0.62%)
Jul 10, 2018 38.39 38.83 38.05 38.73 10,635 +0.39(+1.01%)
Jul 09, 2018 38.83 38.97 38.15 38.34 13,859 -0.29(-0.75%)
Jul 06, 2018 40.57 40.71 38.34 38.63 20,709 +0.10(+0.25%)
Jul 05, 2018 37.72 38.78 37.38 38.54 11,173 +0.87(+2.31%)
Jul 03, 2018 37.67 37.67 37.67 0 +0.43(+1.17%)
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.