Associated Capital Group Inc (NY: AC )

32.67 -0.81 (-2.42%)
Official Closing Price Updated: 4:10 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 34.19 34.19 11,271 -1.05(-2.99%)
Sep 28, 2017 35.15 35.87 34.58 35.25 20,242 +0.10(+0.27%)
Sep 27, 2017 33.62 35.30 33.48 35.15 12,994 +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 33.71 10,682 +0.34(+1.00%)
Sep 22, 2017 33.00 33.76 32.71 33.38 19,250 +0.34(+1.01%)
Sep 21, 2017 33.95 34.72 33.00 33.04 27,526 -1.01(-2.95%)
Sep 20, 2017 33.14 34.15 32.71 34.05 13,599 +0.29(+0.85%)
Sep 19, 2017 33.76 34.29 33.48 33.76 18,543 +0.10(+0.28%)
Sep 18, 2017 33.28 33.95 33.28 33.67 28,294 +0.53(+1.59%)
Sep 15, 2017 35.06 35.06 33.00 33.14 72,172 -1.87(-5.34%)
Sep 14, 2017 34.72 35.25 34.48 35.01 40,336 +0.05(+0.14%)
Sep 13, 2017 33.57 35.06 33.52 34.96 23,226 +1.44(+4.29%)
Sep 12, 2017 33.38 33.86 33.38 33.52 55,172 +0.00(+0.00%)
Sep 11, 2017 33.33 33.55 33.28 33.52 18,562 +0.57(+1.74%)
Sep 08, 2017 32.95 33.28 32.85 32.95 22,661 -0.19(-0.58%)
Sep 07, 2017 32.61 33.14 32.52 33.14 27,148 +0.43(+1.32%)
Sep 06, 2017 32.23 32.90 31.99 32.71 15,208 +0.53(+1.64%)
Sep 05, 2017 33.00 33.00 31.99 32.18 14,457 -0.81(-2.47%)
Sep 01, 2017 32.85 33.00 32.57 33.00 15,157 +0.10(+0.29%)
Aug 31, 2017 31.61 32.95 31.61 32.90 16,309 +1.10(+3.46%)
Aug 30, 2017 32.33 32.73 31.42 31.80 24,892 -0.38(-1.19%)
Aug 29, 2017 32.66 32.80 32.09 32.18 12,636 -0.62(-1.90%)
Aug 28, 2017 32.66 32.90 32.37 32.80 13,737 +0.19(+0.59%)
Aug 25, 2017 32.42 32.76 32.42 32.61 12,544 +0.34(+1.04%)
Aug 24, 2017 31.99 32.45 31.94 32.28 10,171 +0.38(+1.20%)
Aug 23, 2017 31.51 31.94 31.51 31.89 12,006 +0.14(+0.45%)
Aug 22, 2017 31.27 31.80 31.27 31.75 9,442 +0.38(+1.22%)
Aug 21, 2017 31.32 31.61 31.27 31.37 9,088 +0.14(+0.46%)
Aug 18, 2017 31.08 31.61 31.08 31.22 12,667 -0.14(-0.46%)
Aug 17, 2017 31.32 31.56 31.13 31.37 23,152 -0.10(-0.30%)
Aug 16, 2017 31.94 31.99 31.42 31.46 7,846 -0.29(-0.90%)
Aug 15, 2017 31.42 32.09 31.37 31.75 12,968 -0.05(-0.15%)
Aug 14, 2017 31.32 31.89 31.32 31.80 10,408 +0.77(+2.47%)
Aug 11, 2017 31.08 31.08 30.93 31.03 13,903 -0.10(-0.31%)
Aug 10, 2017 31.27 31.32 31.13 31.13 15,313 -0.24(-0.76%)
Aug 09, 2017 31.61 32.04 31.37 31.37 13,185 -0.48(-1.50%)
Aug 08, 2017 31.89 31.99 31.70 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 32.49 32.49 32.33 32.33 5,339 +0.77(+2.43%)
Aug 03, 2017 30.84 31.66 30.84 31.56 17,580 -0.24(-0.75%)
Aug 02, 2017 32.18 32.18 31.46 31.80 12,397 -0.10(-0.30%)
Aug 01, 2017 31.70 31.99 31.70 31.89 4,847 -0.24(-0.74%)
Jul 31, 2017 31.56 32.18 31.27 32.13 14,755 +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 10,223 -0.96(-2.99%)
Jul 26, 2017 32.37 32.37 32.04 32.09 12,919 -0.10(-0.30%)
Jul 25, 2017 32.37 32.61 32.09 32.18 6,322 +0.00(+0.00%)
Jul 24, 2017 32.33 32.33 32.13 32.18 5,297 -0.19(-0.59%)
Jul 21, 2017 32.33 32.47 32.23 32.37 12,050 +0.29(+0.90%)
Jul 20, 2017 32.04 32.13 31.99 32.09 2,895 +0.14(+0.45%)
Jul 19, 2017 32.18 32.42 31.89 31.94 12,807 -0.10(-0.30%)
Jul 18, 2017 31.85 32.28 31.85 32.04 8,778 -0.24(-0.74%)
Jul 17, 2017 32.26 32.33 32.13 32.28 8,083 -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 32.61 32.23 32.52 6,060 +0.00(+0.00%)
Jul 12, 2017 32.23 32.71 32.23 32.52 11,155 +0.43(+1.34%)
Jul 11, 2017 32.37 32.37 31.80 32.09 14,894 -0.29(-0.89%)
Jul 10, 2017 32.47 32.57 32.28 32.37 4,672 -0.19(-0.59%)
Jul 07, 2017 32.28 32.57 32.28 32.57 9,072 +0.10(+0.29%)
Jul 06, 2017 31.99 32.66 31.89 32.47 13,779 -0.19(-0.59%)
Jul 05, 2017 33.04 33.04 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.