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 (%)
Mar 29, 2019 38.38 39.05 38.32 38.32 6,401 -0.14(-0.35%)
Mar 28, 2019 38.30 38.63 37.81 38.45 6,985 -0.05(-0.13%)
Mar 27, 2019 38.33 38.81 37.92 38.50 7,516 -0.08(-0.20%)
Mar 26, 2019 37.78 39.39 37.78 38.58 16,787 +0.93(+2.47%)
Mar 25, 2019 37.68 38.07 37.50 37.65 7,047 +0.08(+0.21%)
Mar 22, 2019 38.58 39.03 37.36 37.57 11,047 -1.28(-3.29%)
Mar 21, 2019 38.74 39.71 38.71 38.85 6,569 +0.15(+0.38%)
Mar 20, 2019 40.04 40.04 38.70 38.70 6,214 -0.31(-0.79%)
Mar 19, 2019 37.98 39.01 37.97 39.01 11,562 +1.39(+3.71%)
Mar 18, 2019 41.52 41.52 37.53 37.62 18,054 -4.05(-9.72%)
Mar 15, 2019 42.79 42.79 41.59 41.67 29,011 -1.25(-2.91%)
Mar 14, 2019 42.38 43.02 42.38 42.92 8,365 +0.04(+0.09%)
Mar 13, 2019 42.91 42.91 42.06 42.88 4,464 -0.04(-0.09%)
Mar 12, 2019 41.59 43.10 41.59 42.92 8,815 +1.10(+2.64%)
Mar 11, 2019 42.81 42.82 41.81 41.81 4,470 -1.09(-2.55%)
Mar 08, 2019 42.86 43.72 42.85 42.91 2,994 +0.04(+0.09%)
Mar 07, 2019 43.12 43.12 42.82 42.87 3,532 -0.68(-1.56%)
Mar 06, 2019 44.13 44.15 43.08 43.55 8,617 -0.46(-1.03%)
Mar 05, 2019 42.99 44.15 42.99 44.00 4,811 +0.94(+2.18%)
Mar 04, 2019 40.34 43.06 40.12 43.06 12,576 +2.44(+6.01%)
Mar 01, 2019 41.64 41.64 40.29 40.62 6,091 -0.57(-1.39%)
Feb 28, 2019 41.66 41.66 41.19 41.19 3,279 -0.46(-1.09%)
Feb 27, 2019 41.28 41.65 40.69 41.65 2,735 +0.58(+1.41%)
Feb 26, 2019 41.39 41.67 40.46 41.07 4,653 -0.14(-0.33%)
Feb 25, 2019 41.22 41.30 41.20 41.20 3,522 -0.15(-0.37%)
Feb 22, 2019 40.92 41.57 40.68 41.36 6,401 +0.94(+2.32%)
Feb 21, 2019 40.10 40.87 39.74 40.42 9,100 -0.11(-0.26%)
Feb 20, 2019 40.40 40.96 39.68 40.52 8,058 +0.16(+0.38%)
Feb 19, 2019 41.01 41.10 40.36 40.37 12,948 -0.44(-1.07%)
Feb 15, 2019 40.92 41.14 40.12 40.81 5,781 -0.07(-0.17%)
Feb 14, 2019 40.54 40.91 39.77 40.87 7,093 -0.08(-0.19%)
Feb 13, 2019 41.16 41.16 40.25 40.95 4,709 -0.31(-0.75%)
Feb 12, 2019 40.68 41.45 40.11 41.26 4,872 +0.64(+1.57%)
Feb 11, 2019 41.03 41.85 40.07 40.62 7,119 -0.21(-0.52%)
Feb 08, 2019 41.68 41.70 40.83 40.83 8,466 -0.67(-1.61%)
Feb 07, 2019 42.08 42.08 41.50 41.50 3,593 -0.56(-1.34%)
Feb 06, 2019 41.16 42.06 40.69 42.06 7,008 +0.68(+1.64%)
Feb 05, 2019 41.49 41.89 40.84 41.39 6,143 +0.46(+1.11%)
Feb 04, 2019 40.12 41.97 40.09 40.93 9,075 +0.48(+1.20%)
Feb 01, 2019 41.16 41.73 39.27 40.45 15,589 -0.61(-1.49%)
Jan 31, 2019 39.37 41.06 39.05 41.06 8,334 +1.70(+4.31%)
Jan 30, 2019 40.00 40.62 39.10 39.36 10,916 -0.46(-1.14%)
Jan 29, 2019 39.63 40.18 38.95 39.82 7,743 +0.15(+0.39%)
Jan 28, 2019 38.84 39.66 38.46 39.66 4,769 +0.58(+1.49%)
Jan 25, 2019 38.78 39.71 38.73 39.08 3,613 +0.40(+1.03%)
Jan 24, 2019 38.67 39.80 37.44 38.68 7,823 -0.07(-0.17%)
Jan 23, 2019 37.91 38.75 36.96 38.75 2,737 +0.91(+2.41%)
Jan 22, 2019 39.42 39.42 37.47 37.84 14,658 -1.50(-3.82%)
Jan 18, 2019 38.82 39.88 37.99 39.34 20,545 +0.49(+1.27%)
Jan 17, 2019 38.08 38.93 37.73 38.85 7,928 +0.75(+1.96%)
Jan 16, 2019 37.51 38.63 37.39 38.10 11,731 +0.67(+1.79%)
Jan 15, 2019 37.87 38.03 36.77 37.44 5,070 -0.36(-0.95%)
Jan 14, 2019 36.52 37.79 36.24 37.79 10,547 +0.82(+2.23%)
Jan 11, 2019 36.74 37.37 36.12 36.97 9,188 +0.09(+0.24%)
Jan 10, 2019 36.61 37.07 35.02 36.88 11,250 +0.09(+0.24%)
Jan 09, 2019 37.24 38.08 36.44 36.80 5,826 -0.25(-0.68%)
Jan 08, 2019 36.84 37.97 36.84 37.05 9,797 +0.19(+0.53%)
Jan 07, 2019 34.96 36.85 33.92 36.85 11,430 +1.99(+5.69%)
Jan 04, 2019 35.37 35.37 34.83 34.87 7,743 -0.16(-0.44%)
Jan 03, 2019 34.40 35.35 34.40 35.02 8,820 +0.50(+1.46%)
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.