Associated Capital Group Inc (NY: AC )

35.33 USD +0.10 (+0.28%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 35.65 35.65 34.50 34.50 22,205 -1.30(-3.63%)
Feb 27, 2018 35.65 36.20 35.65 35.80 10,501 +0.15(+0.42%)
Feb 26, 2018 35.10 36.05 35.10 35.65 17,099 +0.50(+1.42%)
Feb 23, 2018 34.95 35.35 34.71 35.15 13,357 +0.25(+0.72%)
Feb 22, 2018 34.50 35.00 33.85 34.90 6,516 +0.65(+1.90%)
Feb 21, 2018 34.00 34.95 33.95 34.25 11,439 +0.55(+1.63%)
Feb 20, 2018 33.95 33.95 33.40 33.70 11,638 -0.50(-1.46%)
Feb 16, 2018 34.20 34.20 34.20 0 +0.45(+1.33%)
Feb 15, 2018 34.50 34.65 33.50 33.75 30,421 -0.60(-1.75%)
Feb 14, 2018 34.30 34.50 34.25 34.35 8,497 -0.25(-0.72%)
Feb 13, 2018 34.60 34.75 34.35 34.60 14,337 -0.10(-0.29%)
Feb 12, 2018 34.85 34.90 34.55 34.70 8,645 -0.05(-0.14%)
Feb 09, 2018 34.60 34.85 34.10 34.75 15,228 +0.35(+1.02%)
Feb 08, 2018 35.00 35.05 34.40 34.40 9,882 -0.50(-1.43%)
Feb 07, 2018 34.85 35.35 34.85 34.90 7,655 -0.10(-0.29%)
Feb 06, 2018 34.65 35.10 34.20 35.00 22,392 -0.15(-0.43%)
Feb 05, 2018 36.00 36.00 35.10 35.15 27,699 -1.10(-3.03%)
Feb 02, 2018 36.55 36.55 36.10 36.25 16,548 -0.65(-1.76%)
Feb 01, 2018 34.65 37.25 34.65 36.90 60,660 +2.25(+6.49%)
Jan 31, 2018 35.30 35.30 34.55 34.65 10,278 -0.45(-1.28%)
Jan 30, 2018 35.15 35.80 34.90 35.10 7,324 -0.30(-0.85%)
Jan 29, 2018 35.35 35.50 35.20 35.40 7,222 -0.10(-0.28%)
Jan 26, 2018 35.85 35.85 35.40 35.50 3,893 -0.40(-1.11%)
Jan 25, 2018 36.40 36.40 35.60 35.90 10,048 -0.45(-1.24%)
Jan 24, 2018 36.45 36.95 36.30 36.35 9,751 -0.05(-0.14%)
Jan 23, 2018 35.65 36.45 35.65 36.40 7,101 +0.70(+1.96%)
Jan 22, 2018 35.75 36.05 35.40 35.70 19,170 -0.05(-0.14%)
Jan 19, 2018 35.20 35.75 35.20 35.75 9,261 +0.50(+1.42%)
Jan 18, 2018 35.25 35.50 35.15 35.25 6,723 -0.25(-0.70%)
Jan 17, 2018 35.20 35.50 35.05 35.50 4,190 +0.35(+1.00%)
Jan 16, 2018 35.15 36.00 35.15 35.15 9,577 -0.90(-2.50%)
Jan 12, 2018 36.05 36.05 36.05 0 +0.30(+0.84%)
Jan 11, 2018 35.00 35.75 34.80 35.75 5,692 +0.85(+2.44%)
Jan 10, 2018 34.60 35.05 34.40 34.90 12,495 +0.30(+0.87%)
Jan 09, 2018 34.05 34.60 34.05 34.60 5,636 +0.50(+1.47%)
Jan 08, 2018 33.95 34.15 33.95 34.10 11,687 -0.05(-0.15%)
Jan 05, 2018 34.70 34.70 34.00 34.15 10,463 -0.15(-0.44%)
Jan 04, 2018 34.40 34.65 34.20 34.30 10,347 +0.10(+0.29%)
Jan 03, 2018 34.15 34.20 33.95 34.20 8,935 +0.05(+0.15%)
Jan 02, 2018 34.20 34.45 33.90 34.15 14,195 +0.05(+0.15%)
Dec 29, 2017 34.10 34.10 34.10 0 -0.25(-0.73%)
Dec 28, 2017 34.25 34.75 34.25 34.35 10,666 +0.15(+0.44%)
Dec 27, 2017 33.75 34.30 33.70 34.20 27,707 +0.40(+1.18%)
Dec 26, 2017 34.45 34.45 33.80 33.80 13,063 -0.10(-0.29%)
Dec 22, 2017 34.05 34.30 33.65 33.90 9,727 -0.10(-0.29%)
Dec 21, 2017 34.32 34.55 33.90 34.00 14,042 -0.05(-0.15%)
Dec 20, 2017 34.80 34.80 33.90 34.05 9,654 -0.65(-1.87%)
Dec 19, 2017 35.65 35.65 34.25 34.70 18,852 -0.95(-2.66%)
Dec 18, 2017 35.95 36.45 34.95 35.65 29,394 -0.25(-0.70%)
Dec 15, 2017 34.05 35.95 34.05 35.90 71,058 +1.90(+5.59%)
Dec 14, 2017 33.55 34.25 33.55 34.00 24,537 +0.15(+0.44%)
Dec 13, 2017 33.80 34.90 33.65 33.85 19,275 +0.00(+0.00%)
Dec 12, 2017 33.70 34.10 33.60 33.85 17,078 +0.10(+0.30%)
Dec 11, 2017 33.75 34.45 33.50 33.75 22,983 -0.20(-0.59%)
Dec 08, 2017 33.75 34.15 33.50 33.95 12,737 +0.00(+0.00%)
Dec 07, 2017 33.60 34.15 33.60 16,697 +0.00(+0.00%)
Dec 06, 2017 33.15 34.83 33.10 33.55 23,935 -0.15(-0.45%)
Dec 05, 2017 34.40 34.40 33.70 33.70 24,823 -0.70(-2.03%)
Dec 04, 2017 34.05 34.75 34.05 34.40 12,653 +0.75(+2.23%)
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.