Associated Capital Group Inc (NY: AC )

32.71 +0.10 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 34.35 34.35 33.24 33.24 23,047 -1.25(-3.63%)
Feb 27, 2018 34.35 34.88 34.35 34.49 10,899 +0.14(+0.42%)
Feb 26, 2018 33.82 34.73 33.82 34.35 17,748 +0.48(+1.42%)
Feb 23, 2018 33.67 34.06 33.44 33.86 13,864 +0.24(+0.72%)
Feb 22, 2018 33.24 33.72 32.61 33.62 6,763 +0.63(+1.90%)
Feb 21, 2018 32.76 33.67 32.71 33.00 11,873 +0.53(+1.63%)
Feb 20, 2018 32.71 32.71 32.18 32.47 12,079 -0.48(-1.46%)
Feb 16, 2018 32.95 32.95 32.95 0 +0.43(+1.33%)
Feb 15, 2018 33.24 33.38 32.27 32.52 31,575 -0.58(-1.75%)
Feb 14, 2018 33.05 33.24 33.00 33.09 8,819 -0.24(-0.72%)
Feb 13, 2018 33.33 33.48 33.09 33.33 14,881 -0.10(-0.29%)
Feb 12, 2018 33.58 33.62 33.29 33.43 8,973 -0.05(-0.14%)
Feb 09, 2018 33.33 33.58 32.85 33.48 15,806 +0.34(+1.02%)
Feb 08, 2018 33.72 33.77 33.14 33.14 10,257 -0.48(-1.43%)
Feb 07, 2018 33.58 34.06 33.58 33.62 7,945 -0.10(-0.29%)
Feb 06, 2018 33.38 33.82 32.95 33.72 23,241 -0.14(-0.43%)
Feb 05, 2018 34.68 34.68 33.82 33.86 28,750 -1.06(-3.03%)
Feb 02, 2018 35.21 35.21 34.78 34.92 17,176 -0.63(-1.76%)
Feb 01, 2018 33.38 35.89 33.38 35.55 62,962 +2.17(+6.49%)
Jan 31, 2018 34.01 34.01 33.29 33.38 10,668 -0.43(-1.28%)
Jan 30, 2018 33.86 34.49 33.62 33.82 7,602 -0.29(-0.85%)
Jan 29, 2018 34.06 34.20 33.91 34.11 7,496 -0.10(-0.28%)
Jan 26, 2018 34.54 34.54 34.11 34.20 4,040 -0.39(-1.11%)
Jan 25, 2018 35.07 35.07 34.30 34.59 10,429 -0.43(-1.24%)
Jan 24, 2018 35.12 35.60 34.97 35.02 10,121 -0.05(-0.14%)
Jan 23, 2018 34.35 35.12 34.35 35.07 7,370 +0.67(+1.96%)
Jan 22, 2018 34.44 34.73 34.11 34.39 19,897 -0.05(-0.14%)
Jan 19, 2018 33.91 34.44 33.91 34.44 9,612 +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 9,940 -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 12,969 +0.29(+0.87%)
Jan 09, 2018 32.80 33.33 32.80 33.33 5,849 +0.48(+1.47%)
Jan 08, 2018 32.71 32.90 32.71 32.85 12,130 -0.05(-0.15%)
Jan 05, 2018 33.43 33.43 32.76 32.90 10,860 -0.14(-0.44%)
Jan 04, 2018 33.14 33.38 32.95 33.05 10,739 +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 14,733 +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 11,070 +0.14(+0.44%)
Dec 27, 2017 32.52 33.05 32.46 32.95 28,758 +0.39(+1.18%)
Dec 26, 2017 33.19 33.19 32.56 32.56 13,558 +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 14,618 -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 19,625 -0.91(-2.66%)
Dec 18, 2017 34.53 35.01 33.57 34.24 30,599 -0.24(-0.70%)
Dec 15, 2017 32.71 34.53 32.71 34.49 73,973 +1.83(+5.59%)
Dec 14, 2017 32.23 32.90 32.23 32.66 25,543 +0.14(+0.44%)
Dec 13, 2017 32.47 33.52 32.32 32.52 20,065 +0.00(+0.00%)
Dec 12, 2017 32.37 32.76 32.28 32.52 17,778 +0.10(+0.30%)
Dec 11, 2017 32.42 33.09 32.18 32.42 23,925 -0.19(-0.59%)
Dec 08, 2017 32.42 32.80 32.18 32.61 13,259 +0.00(+0.00%)
Dec 07, 2017 32.28 32.80 32.28 17,382 +0.00(+0.00%)
Dec 06, 2017 31.84 33.46 31.80 32.23 24,917 -0.14(-0.45%)
Dec 05, 2017 33.04 33.04 32.37 32.37 25,841 -0.67(-2.03%)
Dec 04, 2017 32.71 33.38 32.71 33.04 13,172 +0.72(+2.23%)
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.