Associated Capital Group Inc (NY: AC )

32.67 -0.81 (-2.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 34.82 34.82 34.20 34.20 11,270 -1.05(-2.99%)
Sep 28, 2017 35.15 35.87 34.58 35.25 20,240 +0.10(+0.27%)
Sep 27, 2017 33.62 35.30 33.48 35.15 12,993 +0.91(+2.66%)
Sep 26, 2017 33.91 34.39 33.74 34.24 8,859 +0.53(+1.56%)
Sep 25, 2017 33.43 33.76 33.43 33.72 10,682 +0.34(+1.00%)
Sep 22, 2017 33.00 33.76 32.71 33.38 19,249 +0.34(+1.01%)
Sep 21, 2017 33.96 34.72 33.00 33.05 27,524 -1.01(-2.95%)
Sep 20, 2017 33.14 34.15 32.71 34.05 13,598 +0.29(+0.85%)
Sep 19, 2017 33.76 34.29 33.48 33.76 18,542 +0.10(+0.28%)
Sep 18, 2017 33.29 33.96 33.29 33.67 28,293 +0.53(+1.59%)
Sep 15, 2017 35.06 35.06 33.00 33.14 72,167 -1.87(-5.34%)
Sep 14, 2017 34.72 35.25 34.48 35.01 40,333 +0.05(+0.14%)
Sep 13, 2017 33.57 35.06 33.53 34.96 23,224 +1.44(+4.29%)
Sep 12, 2017 33.38 33.86 33.38 33.53 55,168 +0.00(+0.00%)
Sep 11, 2017 33.33 33.55 33.29 33.53 18,561 +0.57(+1.74%)
Sep 08, 2017 32.95 33.29 32.85 32.95 22,659 -0.19(-0.58%)
Sep 07, 2017 32.62 33.14 32.52 33.14 27,146 +0.43(+1.32%)
Sep 06, 2017 32.23 32.90 31.99 32.71 15,207 +0.53(+1.64%)
Sep 05, 2017 33.00 33.00 31.99 32.18 14,456 -0.81(-2.47%)
Sep 01, 2017 32.85 33.00 32.57 33.00 15,156 +0.10(+0.29%)
Aug 31, 2017 31.61 32.95 31.61 32.90 16,308 +1.10(+3.46%)
Aug 30, 2017 32.33 32.74 31.42 31.80 24,890 -0.38(-1.19%)
Aug 29, 2017 32.66 32.81 32.09 32.18 12,635 -0.62(-1.90%)
Aug 28, 2017 32.66 32.90 32.38 32.81 13,736 +0.19(+0.59%)
Aug 25, 2017 32.42 32.76 32.42 32.62 12,543 +0.34(+1.04%)
Aug 24, 2017 31.99 32.45 31.94 32.28 10,170 +0.38(+1.20%)
Aug 23, 2017 31.51 31.94 31.51 31.90 12,005 +0.14(+0.45%)
Aug 22, 2017 31.27 31.80 31.27 31.75 9,441 +0.38(+1.22%)
Aug 21, 2017 31.32 31.61 31.27 31.37 9,087 +0.14(+0.46%)
Aug 18, 2017 31.08 31.61 31.08 31.23 12,666 -0.14(-0.46%)
Aug 17, 2017 31.32 31.56 31.13 31.37 23,151 -0.10(-0.30%)
Aug 16, 2017 31.94 31.99 31.42 31.47 7,845 -0.29(-0.91%)
Aug 15, 2017 31.42 32.09 31.37 31.75 12,967 -0.05(-0.15%)
Aug 14, 2017 31.32 31.90 31.32 31.80 10,407 +0.77(+2.47%)
Aug 11, 2017 31.08 31.08 30.93 31.03 13,902 -0.10(-0.31%)
Aug 10, 2017 31.27 31.32 31.13 31.13 15,312 -0.24(-0.76%)
Aug 09, 2017 31.61 32.04 31.37 31.37 13,184 -0.48(-1.50%)
Aug 08, 2017 31.90 31.99 31.71 31.85 7,480 -0.10(-0.30%)
Aug 07, 2017 32.28 32.33 31.94 31.94 11,298 -0.38(-1.19%)
Aug 04, 2017 32.50 32.50 32.33 32.33 5,338 +0.77(+2.43%)
Aug 03, 2017 30.84 31.66 30.84 31.56 17,579 -0.24(-0.75%)
Aug 02, 2017 32.18 32.18 31.47 31.80 12,396 -0.10(-0.30%)
Aug 01, 2017 31.71 31.99 31.71 31.90 4,847 -0.24(-0.74%)
Jul 31, 2017 31.56 32.18 31.27 32.14 14,754 +0.77(+2.44%)
Jul 28, 2017 31.18 31.63 31.18 31.37 5,035 +0.24(+0.77%)
Jul 27, 2017 32.18 32.18 31.03 31.13 10,222 -0.96(-2.98%)
Jul 26, 2017 32.38 32.38 32.04 32.09 12,918 -0.10(-0.30%)
Jul 25, 2017 32.38 32.62 32.09 32.18 6,322 +0.00(+0.00%)
Jul 24, 2017 32.33 32.33 32.14 32.18 5,297 -0.19(-0.59%)
Jul 21, 2017 32.33 32.47 32.23 32.38 12,049 +0.29(+0.90%)
Jul 20, 2017 32.04 32.14 31.99 32.09 2,894 +0.14(+0.45%)
Jul 19, 2017 32.18 32.42 31.90 31.94 12,806 -0.10(-0.30%)
Jul 18, 2017 31.85 32.28 31.85 32.04 8,777 -0.24(-0.74%)
Jul 17, 2017 32.26 32.33 32.14 32.28 8,082 -0.14(-0.44%)
Jul 14, 2017 32.42 32.42 32.42 32.42 1,866 -0.10(-0.29%)
Jul 13, 2017 32.30 32.62 32.23 32.52 6,060 +0.00(+0.00%)
Jul 12, 2017 32.23 32.71 32.23 32.52 11,154 +0.43(+1.34%)
Jul 11, 2017 32.38 32.38 31.80 32.09 14,893 -0.29(-0.89%)
Jul 10, 2017 32.47 32.57 32.28 32.38 4,671 -0.19(-0.59%)
Jul 07, 2017 32.28 32.57 32.28 32.57 9,072 +0.10(+0.30%)
Jul 06, 2017 31.99 32.66 31.90 32.47 13,778 -0.19(-0.59%)
Jul 05, 2017 33.05 33.05 32.66 32.66 4,275 -0.48(-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.