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 (%)
Jan 31, 2018 34.01 34.01 33.28 33.38 10,668 -0.43(-1.28%)
Jan 30, 2018 33.86 34.49 33.62 33.81 7,602 -0.29(-0.85%)
Jan 29, 2018 34.05 34.20 33.91 34.10 7,496 -0.10(-0.28%)
Jan 26, 2018 34.54 34.54 34.10 34.20 4,041 -0.39(-1.11%)
Jan 25, 2018 35.07 35.07 34.30 34.58 10,430 -0.43(-1.24%)
Jan 24, 2018 35.11 35.60 34.97 35.02 10,121 -0.05(-0.14%)
Jan 23, 2018 34.34 35.11 34.34 35.07 7,371 +0.67(+1.96%)
Jan 22, 2018 34.44 34.73 34.10 34.39 19,898 -0.05(-0.14%)
Jan 19, 2018 33.91 34.44 33.91 34.44 9,613 +0.48(+1.42%)
Jan 18, 2018 33.96 34.20 33.86 33.96 6,978 -0.24(-0.70%)
Jan 17, 2018 33.91 34.20 33.77 34.20 4,349 +0.34(+1.00%)
Jan 16, 2018 33.86 34.68 33.86 33.86 9,941 -0.87(-2.50%)
Jan 12, 2018 34.73 34.73 34.73 0 +0.29(+0.84%)
Jan 11, 2018 33.72 34.44 33.53 34.44 5,908 +0.82(+2.44%)
Jan 10, 2018 33.33 33.77 33.14 33.62 12,970 +0.29(+0.87%)
Jan 09, 2018 32.80 33.33 32.80 33.33 5,850 +0.48(+1.47%)
Jan 08, 2018 32.71 32.90 32.71 32.85 12,131 -0.05(-0.15%)
Jan 05, 2018 33.43 33.43 32.75 32.90 10,860 -0.14(-0.44%)
Jan 04, 2018 33.14 33.38 32.95 33.04 10,740 +0.10(+0.29%)
Jan 03, 2018 32.90 32.95 32.71 32.95 9,274 +0.05(+0.15%)
Jan 02, 2018 32.95 33.19 32.66 32.90 14,734 +0.05(+0.15%)
Dec 29, 2017 32.85 32.85 32.85 0 -0.24(-0.73%)
Dec 28, 2017 33.00 33.48 33.00 33.09 11,071 +0.14(+0.44%)
Dec 27, 2017 32.51 33.04 32.46 32.95 28,760 +0.39(+1.18%)
Dec 26, 2017 33.19 33.19 32.56 32.56 13,559 +0.00(+0.00%)
Dec 22, 2017 32.71 32.95 32.32 32.56 10,126 -0.10(-0.29%)
Dec 21, 2017 32.97 33.19 32.56 32.66 14,619 -0.05(-0.15%)
Dec 20, 2017 33.43 33.43 32.56 32.71 10,050 -0.62(-1.87%)
Dec 19, 2017 34.24 34.24 32.90 33.33 19,626 -0.91(-2.66%)
Dec 18, 2017 34.53 35.01 33.57 34.24 30,601 -0.24(-0.70%)
Dec 15, 2017 32.71 34.53 32.71 34.48 73,978 +1.83(+5.59%)
Dec 14, 2017 32.23 32.90 32.23 32.66 25,545 +0.14(+0.44%)
Dec 13, 2017 32.47 33.52 32.32 32.51 20,067 +0.00(+0.00%)
Dec 12, 2017 32.37 32.75 32.27 32.51 17,779 +0.10(+0.30%)
Dec 11, 2017 32.42 33.09 32.18 32.42 23,927 -0.19(-0.59%)
Dec 08, 2017 32.42 32.80 32.18 32.61 13,260 +0.00(+0.00%)
Dec 07, 2017 32.27 32.80 32.27 17,383 +0.00(+0.00%)
Dec 06, 2017 31.84 33.45 31.79 32.23 24,918 -0.14(-0.45%)
Dec 05, 2017 33.04 33.04 32.37 32.37 25,843 -0.67(-2.03%)
Dec 04, 2017 32.71 33.38 32.71 33.04 13,172 +0.72(+2.23%)
Dec 01, 2017 32.80 32.85 32.23 32.32 21,667 -1.15(-3.44%)
Nov 30, 2017 33.83 33.95 33.43 33.47 15,903 -0.53(-1.55%)
Nov 29, 2017 33.43 34.15 33.43 34.00 11,025 +0.67(+2.02%)
Nov 28, 2017 32.71 33.43 32.71 33.33 8,963 +0.62(+1.91%)
Nov 27, 2017 32.66 33.04 32.61 32.71 11,266 +0.10(+0.29%)
Nov 24, 2017 32.71 33.19 32.56 32.61 4,677 -0.67(-2.02%)
Nov 22, 2017 33.57 34.10 33.19 33.28 8,249 -0.34(-1.00%)
Nov 21, 2017 33.14 33.86 33.14 33.62 11,178 +0.34(+1.01%)
Nov 20, 2017 33.81 33.81 32.85 33.28 6,942 +0.19(+0.58%)
Nov 17, 2017 32.80 33.33 32.42 33.09 9,726 +0.05(+0.15%)
Nov 16, 2017 33.23 33.23 32.85 33.04 9,570 +0.62(+1.93%)
Nov 15, 2017 32.61 32.66 32.32 32.42 10,096 -0.29(-0.88%)
Nov 14, 2017 33.57 33.76 32.56 32.71 10,204 -0.10(-0.29%)
Nov 13, 2017 32.66 33.14 32.61 32.80 7,555 -0.10(-0.29%)
Nov 10, 2017 32.30 33.14 32.30 32.90 7,900 +0.00(+0.00%)
Nov 09, 2017 32.75 32.99 32.47 32.90 9,598 -0.14(-0.44%)
Nov 08, 2017 32.85 33.33 32.80 33.04 13,611 +0.05(+0.15%)
Nov 07, 2017 34.82 35.06 32.95 32.99 20,786 -2.98(-8.28%)
Nov 06, 2017 36.12 36.12 35.64 35.97 10,085 +0.58(+1.63%)
Nov 03, 2017 35.16 35.97 35.01 35.40 13,710 -0.05(-0.14%)
Nov 02, 2017 36.12 36.12 35.16 35.44 7,985 -0.19(-0.54%)
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.