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 (%)
Sep 30, 2019 33.98 34.71 33.93 34.56 7,255 +0.12(+0.34%)
Sep 27, 2019 34.87 34.87 34.45 34.45 4,839 -0.51(-1.47%)
Sep 26, 2019 35.23 35.23 34.72 34.96 4,715 +0.00(+0.00%)
Sep 25, 2019 34.80 35.75 34.77 34.96 6,420 +0.26(+0.76%)
Sep 24, 2019 35.26 35.26 34.59 34.70 2,720 -0.30(-0.86%)
Sep 23, 2019 34.93 35.40 34.93 35.00 4,497 +0.05(+0.14%)
Sep 20, 2019 35.69 35.69 34.78 34.95 12,252 -0.80(-2.23%)
Sep 19, 2019 34.63 35.75 34.63 35.75 4,410 +0.30(+0.85%)
Sep 18, 2019 35.57 35.57 34.82 35.45 5,876 +0.16(+0.44%)
Sep 17, 2019 35.80 35.80 35.29 35.29 4,313 -0.16(-0.44%)
Sep 16, 2019 35.57 35.65 34.84 35.45 6,549 +0.00(+0.00%)
Sep 13, 2019 35.46 36.42 35.45 35.45 7,104 -0.66(-1.83%)
Sep 12, 2019 35.32 36.31 34.90 36.11 6,880 +0.81(+2.28%)
Sep 11, 2019 34.79 35.84 34.79 35.30 4,449 +0.84(+2.45%)
Sep 10, 2019 33.99 34.76 33.99 34.46 10,480 +0.56(+1.66%)
Sep 09, 2019 33.77 34.23 33.68 33.89 2,441 +0.29(+0.87%)
Sep 06, 2019 33.01 33.99 31.19 33.60 66,618 +0.24(+0.73%)
Sep 05, 2019 34.12 34.30 33.07 33.36 9,181 -0.34(-1.01%)
Sep 04, 2019 33.88 34.21 32.87 33.70 4,368 +0.10(+0.29%)
Sep 03, 2019 33.64 34.05 33.32 33.60 5,623 -0.16(-0.46%)
Aug 30, 2019 33.71 34.12 33.71 33.76 2,883 -0.20(-0.60%)
Aug 29, 2019 33.86 34.53 33.86 33.96 1,650 +0.12(+0.34%)
Aug 28, 2019 33.62 33.95 33.32 33.85 4,765 +0.13(+0.37%)
Aug 27, 2019 33.80 33.81 33.60 33.72 2,720 +0.81(+2.45%)
Aug 26, 2019 33.61 33.61 32.69 32.91 6,252 -0.56(-1.68%)
Aug 23, 2019 32.74 33.53 32.74 33.48 6,486 -0.46(-1.35%)
Aug 22, 2019 34.29 34.44 33.93 33.93 2,296 -0.13(-0.37%)
Aug 21, 2019 34.40 34.40 34.06 34.06 1,475 -0.31(-0.90%)
Aug 20, 2019 33.12 34.37 33.12 34.37 1,061 -0.97(-2.75%)
Aug 19, 2019 34.34 35.51 34.34 35.34 4,957 +0.07(+0.19%)
Aug 16, 2019 34.82 35.27 34.82 35.27 1,338 +0.68(+1.97%)
Aug 15, 2019 33.20 34.59 33.20 34.59 1,040 +0.60(+1.77%)
Aug 14, 2019 34.20 34.77 33.99 33.99 2,480 -1.30(-3.69%)
Aug 13, 2019 34.58 35.33 34.58 35.29 2,523 +0.65(+1.88%)
Aug 12, 2019 33.21 35.43 32.17 34.64 519 -0.97(-2.73%)
Aug 09, 2019 35.59 35.61 35.31 35.61 1,956 +0.46(+1.30%)
Aug 08, 2019 35.38 35.91 35.16 35.16 5,727 -0.63(-1.76%)
Aug 07, 2019 35.08 35.83 35.08 35.79 1,688 +0.58(+1.66%)
Aug 06, 2019 34.62 35.21 33.90 35.21 4,330 +0.47(+1.34%)
Aug 05, 2019 34.84 34.84 34.72 34.74 3,571 -0.87(-2.45%)
Aug 02, 2019 36.09 36.33 35.55 35.61 3,809 -0.42(-1.16%)
Aug 01, 2019 36.44 36.63 36.03 36.03 4,399 -0.26(-0.72%)
Jul 31, 2019 36.25 36.67 36.25 36.29 5,593 +0.09(+0.24%)
Jul 30, 2019 36.07 36.50 36.04 36.21 3,381 +0.27(+0.76%)
Jul 29, 2019 35.87 36.11 35.37 35.93 5,475 +0.17(+0.46%)
Jul 26, 2019 36.87 37.34 35.50 35.77 12,458 -0.47(-1.29%)
Jul 25, 2019 36.89 37.03 36.24 36.24 9,852 -0.34(-0.93%)
Jul 24, 2019 36.52 36.94 36.52 36.58 7,627 -0.13(-0.34%)
Jul 23, 2019 36.70 36.70 36.70 36.70 808 -0.58(-1.56%)
Jul 22, 2019 37.49 37.49 37.15 37.28 1,658 -0.25(-0.67%)
Jul 19, 2019 37.14 37.73 37.14 37.54 1,853 +0.33(+0.89%)
Jul 18, 2019 37.39 37.39 37.21 37.21 882 +0.41(+1.11%)
Jul 17, 2019 37.25 37.25 36.80 36.80 2,973 -0.77(-2.04%)
Jul 16, 2019 37.16 37.57 37.16 37.57 1,626 +0.13(+0.34%)
Jul 15, 2019 37.75 37.75 37.15 37.44 2,290 +0.05(+0.13%)
Jul 12, 2019 38.27 38.56 37.39 37.39 3,294 -0.92(-2.41%)
Jul 11, 2019 37.56 38.34 37.56 38.31 2,659 +0.14(+0.36%)
Jul 10, 2019 38.17 38.44 37.93 38.18 4,250 -0.04(-0.10%)
Jul 09, 2019 37.05 38.98 36.55 38.22 2,633 +0.69(+1.84%)
Jul 08, 2019 38.24 38.24 37.53 37.53 2,718 -0.61(-1.60%)
Jul 05, 2019 38.04 39.32 37.51 38.14 3,706 -0.02(-0.05%)
Jul 03, 2019 38.75 39.04 36.96 38.16 12,149 -0.32(-0.83%)
Jul 02, 2019 37.59 38.72 37.54 38.48 3,311 +1.05(+2.80%)
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.