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 (%)
Jul 31, 2018 36.40 36.40 35.78 35.87 9,975 -0.43(-1.19%)
Jul 30, 2018 36.50 36.79 36.16 36.31 9,111 -0.10(-0.26%)
Jul 27, 2018 37.22 37.22 35.87 36.40 15,782 -0.72(-1.95%)
Jul 26, 2018 36.97 37.22 36.89 37.13 3,993 +0.43(+1.18%)
Jul 25, 2018 36.65 37.46 36.60 36.69 9,086 +0.05(+0.13%)
Jul 24, 2018 37.42 37.51 36.40 36.65 14,462 -0.53(-1.42%)
Jul 23, 2018 37.75 38.52 36.89 37.17 33,732 -0.48(-1.28%)
Jul 20, 2018 38.72 37.56 37.66 18,731 -0.91(-2.37%)
Jul 19, 2018 38.43 38.96 38.33 38.57 12,923 +0.05(+0.13%)
Jul 18, 2018 38.62 38.96 38.38 38.52 19,515 -0.19(-0.50%)
Jul 17, 2018 39.63 40.11 38.67 38.72 34,236 -1.01(-2.55%)
Jul 16, 2018 40.06 40.93 39.63 39.73 14,875 -0.39(-0.96%)
Jul 13, 2018 39.92 40.30 39.78 40.11 12,043 +0.29(+0.73%)
Jul 12, 2018 39.00 39.97 39.00 39.82 20,747 +0.96(+2.48%)
Jul 11, 2018 38.57 39.15 38.52 38.86 11,353 +0.24(+0.62%)
Jul 10, 2018 38.28 38.72 37.95 38.62 10,665 +0.39(+1.01%)
Jul 09, 2018 38.72 38.86 38.04 38.23 13,899 -0.29(-0.75%)
Jul 06, 2018 40.45 40.59 38.23 38.52 20,768 +0.10(+0.25%)
Jul 05, 2018 37.61 38.67 37.27 38.43 11,205 +0.87(+2.31%)
Jul 03, 2018 37.56 37.56 37.56 0 +0.43(+1.17%)
Jul 02, 2018 36.45 37.22 36.31 37.13 12,265 +0.58(+1.58%)
Jun 29, 2018 36.93 37.27 36.40 36.55 21,945 -0.24(-0.65%)
Jun 28, 2018 37.27 37.90 36.65 36.79 18,541 -0.67(-1.80%)
Jun 27, 2018 38.23 38.33 37.37 37.46 9,749 -0.82(-2.14%)
Jun 26, 2018 39.63 40.35 37.99 38.28 20,905 -1.20(-3.05%)
Jun 25, 2018 38.62 40.69 37.51 39.49 54,790 +0.10(+0.24%)
Jun 22, 2018 37.32 39.39 37.32 39.39 96,410 +2.12(+5.68%)
Jun 21, 2018 36.65 37.27 36.50 37.27 21,612 +0.67(+1.84%)
Jun 20, 2018 37.13 37.42 36.40 36.60 27,295 -0.58(-1.55%)
Jun 19, 2018 37.08 37.27 36.69 37.17 21,640 +0.05(+0.13%)
Jun 18, 2018 37.08 38.04 36.89 37.13 25,186 -0.34(-0.90%)
Jun 15, 2018 37.61 37.51 37.46 23,574 +0.05(+0.13%)
Jun 14, 2018 37.13 37.66 36.74 37.42 23,502 +0.34(+0.91%)
Jun 13, 2018 36.50 37.22 36.50 37.08 22,945 +0.58(+1.58%)
Jun 12, 2018 36.70 36.94 36.31 36.50 39,251 -0.10(-0.26%)
Jun 11, 2018 36.79 37.06 36.36 36.60 20,640 -0.14(-0.39%)
Jun 08, 2018 36.79 37.08 36.55 36.74 12,796 -0.05(-0.13%)
Jun 07, 2018 37.08 37.22 36.65 36.79 15,630 -0.14(-0.39%)
Jun 06, 2018 37.08 36.94 17,727 +0.10(+0.26%)
Jun 05, 2018 36.89 37.30 36.65 36.84 17,733 -0.10(-0.26%)
Jun 04, 2018 36.98 37.32 36.65 36.94 62,489 -0.05(-0.13%)
Jun 01, 2018 37.51 37.56 36.79 36.98 8,872 -0.29(-0.77%)
May 31, 2018 37.22 37.51 37.22 37.27 8,610 +0.10(+0.26%)
May 30, 2018 37.03 37.46 36.89 37.18 17,409 +0.34(+0.91%)
May 29, 2018 37.51 38.04 36.70 36.84 11,385 -1.06(-2.79%)
May 25, 2018 37.90 37.90 37.90 0 +0.24(+0.64%)
May 24, 2018 37.18 37.90 36.74 37.66 14,083 +0.43(+1.16%)
May 23, 2018 36.70 37.51 36.41 37.22 11,796 +0.62(+1.71%)
May 22, 2018 36.94 37.18 35.78 36.60 33,140 -0.43(-1.17%)
May 21, 2018 37.22 37.56 36.84 37.03 12,232 +0.14(+0.39%)
May 18, 2018 36.94 37.13 36.65 36.89 13,596 +0.19(+0.52%)
May 17, 2018 36.50 36.94 36.22 36.70 27,863 +0.14(+0.39%)
May 16, 2018 35.54 36.60 35.54 36.55 47,976 +1.10(+3.12%)
May 15, 2018 35.49 35.66 35.40 35.45 17,476 -0.05(-0.14%)
May 14, 2018 35.49 36.41 35.39 35.49 18,384 -0.05(-0.14%)
May 11, 2018 35.88 36.05 35.06 35.54 28,893 -0.14(-0.40%)
May 10, 2018 35.83 36.98 35.49 35.69 51,046 +0.10(+0.27%)
May 09, 2018 35.83 35.93 35.36 35.59 36,089 -0.72(-1.98%)
May 08, 2018 35.93 36.36 35.64 36.31 14,897 +0.19(+0.53%)
May 07, 2018 35.54 36.36 35.54 36.12 4,683 +0.10(+0.27%)
May 04, 2018 34.87 37.32 34.87 36.02 21,016 +1.10(+3.16%)
May 03, 2018 35.06 35.21 34.68 34.92 9,768 -0.14(-0.41%)
May 02, 2018 35.30 35.78 35.01 35.06 8,256 -0.24(-0.68%)
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.