Associated Capital Group Inc (NY: AC )

40.22 USD -1.98 (-4.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 36.35 36.35 35.70 35.70 10,796 -1.10(-2.99%)
Sep 28, 2017 36.70 37.45 36.10 36.80 19,388 +0.10(+0.27%)
Sep 27, 2017 35.10 36.85 34.95 36.70 12,446 +0.95(+2.66%)
Sep 26, 2017 35.40 35.90 35.22 35.75 8,486 +0.55(+1.56%)
Sep 25, 2017 34.90 35.25 34.90 35.20 10,232 +0.35(+1.00%)
Sep 22, 2017 34.45 35.25 34.15 34.85 18,438 +0.35(+1.01%)
Sep 21, 2017 35.45 36.25 34.45 34.50 26,365 -1.05(-2.95%)
Sep 20, 2017 34.60 35.65 34.15 35.55 13,026 +0.30(+0.85%)
Sep 19, 2017 35.25 35.80 34.95 35.25 17,761 +0.10(+0.28%)
Sep 18, 2017 34.75 35.45 34.75 35.15 27,101 +0.55(+1.59%)
Sep 15, 2017 36.60 36.60 34.45 34.60 69,127 -1.95(-5.34%)
Sep 14, 2017 36.25 36.80 36.00 36.55 38,634 +0.05(+0.14%)
Sep 13, 2017 35.05 36.60 35.00 36.50 22,246 +1.50(+4.29%)
Sep 12, 2017 34.85 35.35 34.85 35.00 52,844 +0.00(+0.00%)
Sep 11, 2017 34.80 35.03 34.75 35.00 17,779 +0.60(+1.74%)
Sep 08, 2017 34.40 34.75 34.30 34.40 21,705 -0.20(-0.58%)
Sep 07, 2017 34.05 34.60 33.95 34.60 26,003 +0.45(+1.32%)
Sep 06, 2017 33.65 34.35 33.40 34.15 14,567 +0.55(+1.64%)
Sep 05, 2017 34.45 34.45 33.40 33.60 13,847 -0.85(-2.47%)
Sep 01, 2017 34.30 34.45 34.00 34.45 14,518 +0.10(+0.29%)
Aug 31, 2017 33.00 34.40 33.00 34.35 15,621 +1.15(+3.46%)
Aug 30, 2017 33.75 34.17 32.80 33.20 23,842 -0.40(-1.19%)
Aug 29, 2017 34.10 34.25 33.50 33.60 12,103 -0.65(-1.90%)
Aug 28, 2017 34.10 34.35 33.80 34.25 13,158 +0.20(+0.59%)
Aug 25, 2017 33.85 34.20 33.85 34.05 12,015 +0.35(+1.04%)
Aug 24, 2017 33.40 33.88 33.35 33.70 9,742 +0.40(+1.20%)
Aug 23, 2017 32.90 33.35 32.90 33.30 11,500 +0.15(+0.45%)
Aug 22, 2017 32.65 33.20 32.65 33.15 9,044 +0.40(+1.22%)
Aug 21, 2017 32.70 33.00 32.65 32.75 8,705 +0.15(+0.46%)
Aug 18, 2017 32.45 33.00 32.45 32.60 12,133 -0.15(-0.46%)
Aug 17, 2017 32.70 32.95 32.50 32.75 22,176 -0.10(-0.30%)
Aug 16, 2017 33.35 33.40 32.80 32.85 7,515 -0.30(-0.90%)
Aug 15, 2017 32.80 33.50 32.75 33.15 12,421 -0.05(-0.15%)
Aug 14, 2017 32.70 33.30 32.70 33.20 9,969 +0.80(+2.47%)
Aug 11, 2017 32.45 32.45 32.29 32.40 13,317 -0.10(-0.31%)
Aug 10, 2017 32.65 32.70 32.50 32.50 14,667 -0.25(-0.76%)
Aug 09, 2017 33.00 33.45 32.75 32.75 12,629 -0.50(-1.50%)
Aug 08, 2017 33.30 33.40 33.10 33.25 7,165 -0.10(-0.30%)
Aug 07, 2017 33.70 33.76 33.35 33.35 10,822 -0.40(-1.19%)
Aug 04, 2017 33.92 33.92 33.75 33.75 5,114 +0.80(+2.43%)
Aug 03, 2017 32.20 33.05 32.20 32.95 16,839 -0.25(-0.75%)
Aug 02, 2017 33.60 33.60 32.85 33.20 11,874 -0.10(-0.30%)
Aug 01, 2017 33.10 33.40 33.10 33.30 4,643 -0.25(-0.75%)
Jul 31, 2017 32.95 33.60 32.65 33.55 14,133 +0.80(+2.44%)
Jul 28, 2017 32.55 33.03 32.55 32.75 4,823 +0.25(+0.77%)
Jul 27, 2017 33.60 33.60 32.40 32.50 9,792 -1.00(-2.99%)
Jul 26, 2017 33.80 33.80 33.45 33.50 12,374 -0.10(-0.30%)
Jul 25, 2017 33.80 34.05 33.50 33.60 6,056 +0.00(+0.00%)
Jul 24, 2017 33.75 33.75 33.55 33.60 5,074 -0.20(-0.59%)
Jul 21, 2017 33.75 33.90 33.65 33.80 11,542 +0.30(+0.90%)
Jul 20, 2017 33.45 33.55 33.40 33.50 2,773 +0.15(+0.45%)
Jul 19, 2017 33.60 33.85 33.30 33.35 12,267 -0.10(-0.30%)
Jul 18, 2017 33.25 33.70 33.25 33.45 8,408 -0.25(-0.74%)
Jul 17, 2017 33.68 33.75 33.55 33.70 7,742 -0.15(-0.44%)
Jul 14, 2017 33.85 33.85 33.85 33.85 1,788 -0.10(-0.29%)
Jul 13, 2017 33.72 34.05 33.65 33.95 5,805 +0.00(+0.00%)
Jul 12, 2017 33.65 34.15 33.65 33.95 10,685 +0.45(+1.34%)
Jul 11, 2017 33.80 33.80 33.20 33.50 14,266 -0.30(-0.89%)
Jul 10, 2017 33.90 34.00 33.70 33.80 4,475 -0.20(-0.59%)
Jul 07, 2017 33.70 34.00 33.70 34.00 8,690 +0.10(+0.29%)
Jul 06, 2017 33.40 34.10 33.30 33.90 13,198 -0.20(-0.59%)
Jul 05, 2017 34.50 34.50 34.10 34.10 4,095 -0.50(-1.45%)
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.