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 (%)
Jan 31, 2018 33.91 33.91 33.19 33.29 10,698 -0.43(-1.28%)
Jan 30, 2018 33.77 34.39 33.53 33.72 7,623 -0.29(-0.85%)
Jan 29, 2018 33.96 34.10 33.82 34.01 7,517 -0.10(-0.28%)
Jan 26, 2018 34.44 34.44 34.01 34.10 4,052 -0.38(-1.11%)
Jan 25, 2018 34.97 34.97 34.20 34.49 10,459 -0.43(-1.24%)
Jan 24, 2018 35.02 35.50 34.87 34.92 10,150 -0.05(-0.14%)
Jan 23, 2018 34.25 35.02 34.25 34.97 7,391 +0.67(+1.96%)
Jan 22, 2018 34.34 34.63 34.01 34.30 19,954 -0.05(-0.14%)
Jan 19, 2018 33.82 34.34 33.82 34.34 9,639 +0.48(+1.42%)
Jan 18, 2018 33.86 34.10 33.77 33.86 6,998 -0.24(-0.70%)
Jan 17, 2018 33.82 34.10 33.67 34.10 4,361 +0.34(+1.00%)
Jan 16, 2018 33.77 34.58 33.77 33.77 9,968 -0.86(-2.50%)
Jan 12, 2018 34.63 34.63 34.63 0 +0.29(+0.84%)
Jan 11, 2018 33.62 34.34 33.43 34.34 5,924 +0.82(+2.44%)
Jan 10, 2018 33.24 33.67 33.05 33.53 13,006 +0.29(+0.87%)
Jan 09, 2018 32.71 33.24 32.71 33.24 5,866 +0.48(+1.47%)
Jan 08, 2018 32.62 32.81 32.62 32.76 12,165 -0.05(-0.15%)
Jan 05, 2018 33.34 33.34 32.66 32.81 10,891 -0.14(-0.44%)
Jan 04, 2018 33.05 33.29 32.86 32.95 10,770 +0.10(+0.29%)
Jan 03, 2018 32.81 32.86 32.62 32.86 9,300 +0.05(+0.15%)
Jan 02, 2018 32.86 33.10 32.57 32.81 14,775 +0.05(+0.15%)
Dec 29, 2017 32.76 32.76 32.76 0 -0.24(-0.73%)
Dec 28, 2017 32.90 33.38 32.90 33.00 11,102 +0.14(+0.44%)
Dec 27, 2017 32.42 32.95 32.37 32.86 28,840 +0.38(+1.18%)
Dec 26, 2017 33.10 33.10 32.47 32.47 13,597 -0.00(-0.00%)
Dec 22, 2017 32.62 32.85 32.23 32.47 10,154 -0.10(-0.29%)
Dec 21, 2017 32.88 33.09 32.47 32.57 14,659 -0.05(-0.15%)
Dec 20, 2017 33.33 33.33 32.47 32.62 10,078 -0.62(-1.87%)
Dec 19, 2017 34.15 34.15 32.81 33.24 19,681 -0.91(-2.66%)
Dec 18, 2017 34.44 34.91 33.48 34.15 30,686 -0.24(-0.70%)
Dec 15, 2017 32.62 34.44 32.62 34.39 74,183 +1.82(+5.59%)
Dec 14, 2017 32.14 32.81 32.14 32.57 25,616 +0.14(+0.44%)
Dec 13, 2017 32.38 33.43 32.23 32.42 20,122 +0.00(+0.00%)
Dec 12, 2017 32.28 32.66 32.18 32.42 17,829 +0.10(+0.30%)
Dec 11, 2017 32.33 33.00 32.09 32.33 23,993 -0.19(-0.59%)
Dec 08, 2017 32.33 32.71 32.09 32.52 13,297 +0.00(+0.00%)
Dec 07, 2017 32.18 32.71 32.18 17,431 +0.00(+0.00%)
Dec 06, 2017 31.75 33.36 31.71 32.14 24,987 -0.14(-0.45%)
Dec 05, 2017 32.95 32.95 32.28 32.28 25,914 -0.67(-2.03%)
Dec 04, 2017 32.62 33.29 32.62 32.95 13,209 +0.72(+2.23%)
Dec 01, 2017 32.71 32.76 32.14 32.23 21,727 -1.15(-3.44%)
Nov 30, 2017 33.74 33.86 33.33 33.38 15,947 -0.53(-1.55%)
Nov 29, 2017 33.33 34.05 33.33 33.91 11,055 +0.67(+2.02%)
Nov 28, 2017 32.62 33.33 32.62 33.24 8,988 +0.62(+1.91%)
Nov 27, 2017 32.57 32.95 32.52 32.62 11,298 +0.10(+0.29%)
Nov 24, 2017 32.62 33.09 32.47 32.52 4,690 -0.67(-2.02%)
Nov 22, 2017 33.48 34.00 33.09 33.19 8,272 -0.34(-1.00%)
Nov 21, 2017 33.05 33.76 33.05 33.53 11,209 +0.34(+1.01%)
Nov 20, 2017 33.72 33.72 32.76 33.19 6,961 +0.19(+0.58%)
Nov 17, 2017 32.71 33.24 32.33 33.00 9,753 +0.05(+0.15%)
Nov 16, 2017 33.14 33.14 32.76 32.95 9,597 +0.62(+1.93%)
Nov 15, 2017 32.52 32.57 32.23 32.33 10,124 -0.29(-0.88%)
Nov 14, 2017 33.48 33.67 32.47 32.62 10,233 -0.10(-0.29%)
Nov 13, 2017 32.57 33.05 32.52 32.71 7,576 -0.10(-0.29%)
Nov 10, 2017 32.21 33.05 32.21 32.81 7,922 +0.00(+0.00%)
Nov 09, 2017 32.66 32.90 32.38 32.81 9,625 -0.14(-0.44%)
Nov 08, 2017 32.76 33.24 32.71 32.95 13,649 +0.05(+0.15%)
Nov 07, 2017 34.72 34.96 32.85 32.90 20,844 -2.97(-8.28%)
Nov 06, 2017 36.02 36.02 35.54 35.87 10,113 +0.57(+1.63%)
Nov 03, 2017 35.06 35.87 34.91 35.30 13,748 -0.05(-0.14%)
Nov 02, 2017 36.02 36.02 35.06 35.35 8,007 -0.19(-0.54%)
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.