Associated Capital Group Inc (NY: AC )

37.15 USD -0.22 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 34.71 35.13 34.71 34.76 2,800 -0.21(-0.60%)
Aug 29, 2019 34.86 35.55 34.86 34.97 1,603 +0.12(+0.34%)
Aug 28, 2019 34.62 34.96 34.31 34.85 4,628 +0.13(+0.37%)
Aug 27, 2019 34.80 34.81 34.60 34.72 2,642 +0.83(+2.45%)
Aug 26, 2019 34.61 34.61 33.66 33.89 6,072 -0.58(-1.68%)
Aug 23, 2019 33.71 34.52 33.71 34.47 6,300 -0.47(-1.35%)
Aug 22, 2019 35.31 35.46 34.94 34.94 2,230 -0.13(-0.37%)
Aug 21, 2019 35.42 35.42 35.07 35.07 1,433 -0.32(-0.90%)
Aug 20, 2019 34.10 35.39 34.10 35.39 1,031 -1.00(-2.75%)
Aug 19, 2019 35.36 36.56 35.36 36.39 4,815 +0.07(+0.19%)
Aug 16, 2019 35.85 36.32 35.85 36.32 1,300 +0.70(+1.97%)
Aug 15, 2019 34.18 35.62 34.18 35.62 1,011 +0.62(+1.77%)
Aug 14, 2019 35.21 35.80 35.00 35.00 2,409 -1.34(-3.69%)
Aug 13, 2019 35.61 36.38 35.61 36.34 2,451 +0.67(+1.88%)
Aug 12, 2019 34.20 36.48 33.12 35.67 505 -1.00(-2.73%)
Aug 09, 2019 36.65 36.67 36.36 36.67 1,900 +0.47(+1.30%)
Aug 08, 2019 36.43 36.98 36.20 36.20 5,563 -0.65(-1.76%)
Aug 07, 2019 36.12 36.89 36.12 36.85 1,640 +0.60(+1.66%)
Aug 06, 2019 35.65 36.25 34.91 36.25 4,206 +0.48(+1.34%)
Aug 05, 2019 35.87 35.87 35.75 35.77 3,469 -0.90(-2.45%)
Aug 02, 2019 37.16 37.41 36.61 36.67 3,700 -0.43(-1.16%)
Aug 01, 2019 37.52 37.72 37.10 37.10 4,273 -0.27(-0.72%)
Jul 31, 2019 37.33 37.76 37.33 37.37 5,432 +0.09(+0.24%)
Jul 30, 2019 37.14 37.58 37.11 37.28 3,284 +0.28(+0.76%)
Jul 29, 2019 36.93 37.18 36.42 37.00 5,318 +0.17(+0.46%)
Jul 26, 2019 37.96 38.45 36.55 36.83 12,100 -0.48(-1.29%)
Jul 25, 2019 37.98 38.13 37.31 37.31 9,569 -0.35(-0.93%)
Jul 24, 2019 37.60 38.04 37.60 37.66 7,408 -0.13(-0.34%)
Jul 23, 2019 37.79 37.79 37.79 37.79 785 -0.60(-1.56%)
Jul 22, 2019 38.60 38.60 38.25 38.39 1,611 -0.26(-0.67%)
Jul 19, 2019 38.24 38.85 38.24 38.65 1,800 +0.34(+0.89%)
Jul 18, 2019 38.50 38.50 38.31 38.31 857 +0.42(+1.11%)
Jul 17, 2019 38.35 38.35 37.89 37.89 2,888 -0.79(-2.04%)
Jul 16, 2019 38.26 38.68 38.26 38.68 1,580 +0.13(+0.34%)
Jul 15, 2019 38.87 38.87 38.25 38.55 2,225 +0.05(+0.13%)
Jul 12, 2019 39.40 39.70 38.50 38.50 3,200 -0.95(-2.41%)
Jul 11, 2019 38.68 39.48 38.68 39.45 2,583 +0.14(+0.36%)
Jul 10, 2019 39.30 39.58 39.06 39.31 4,128 -0.04(-0.10%)
Jul 09, 2019 38.15 40.14 37.64 39.35 2,558 +0.71(+1.84%)
Jul 08, 2019 39.37 39.37 38.64 38.64 2,640 -0.63(-1.60%)
Jul 05, 2019 39.17 40.49 38.62 39.27 3,600 -0.02(-0.05%)
Jul 03, 2019 39.90 40.20 38.06 39.29 11,800 -0.33(-0.83%)
Jul 02, 2019 38.70 39.87 38.65 39.62 3,216 +1.08(+2.80%)
Jul 01, 2019 37.42 39.00 37.42 38.54 9,167 +1.14(+3.05%)
Jun 28, 2019 35.40 37.42 35.40 37.40 262,300 +2.18(+6.19%)
Jun 27, 2019 34.75 35.70 34.15 35.22 16,552 +0.79(+2.29%)
Jun 26, 2019 35.33 35.56 34.43 34.43 6,783 -0.81(-2.30%)
Jun 25, 2019 35.00 35.85 35.00 35.24 10,890 +0.06(+0.17%)
Jun 24, 2019 34.49 35.85 34.49 35.18 18,834 -0.08(-0.23%)
Jun 21, 2019 35.02 38.59 34.87 35.26 16,100 +0.15(+0.43%)
Jun 20, 2019 35.00 35.90 35.00 35.11 14,306 +0.11(+0.31%)
Jun 19, 2019 36.06 36.23 35.00 35.00 8,018 -0.67(-1.88%)
Jun 18, 2019 35.38 36.41 34.59 35.67 14,278 -1.34(-3.62%)
Jun 17, 2019 36.80 37.31 36.80 37.01 3,624 +0.02(+0.05%)
Jun 14, 2019 36.68 37.12 36.38 36.99 4,800 -0.09(-0.24%)
Jun 13, 2019 37.28 37.28 36.75 37.08 4,622 +0.01(+0.03%)
Jun 12, 2019 37.18 37.73 37.07 37.07 5,613 -0.24(-0.64%)
Jun 11, 2019 37.34 37.66 36.70 37.31 5,124 +0.31(+0.84%)
Jun 10, 2019 37.71 38.24 36.91 37.00 5,993 -0.80(-2.12%)
Jun 07, 2019 38.15 38.64 37.54 37.80 2,300 -0.49(-1.28%)
Jun 06, 2019 38.36 38.36 37.63 38.29 3,244 -0.05(-0.13%)
Jun 05, 2019 37.42 38.34 37.13 38.34 4,236 +1.14(+3.06%)
Jun 04, 2019 37.35 37.60 37.15 37.20 3,175 +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.