Associated Capital Group Inc (NY: AC )

37.71 USD -0.87 (-2.26%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2017 34.15 34.20 33.55 33.65 20,812 -1.20(-3.44%)
Nov 30, 2017 35.22 35.35 34.80 34.85 15,276 -0.55(-1.55%)
Nov 29, 2017 34.80 35.55 34.80 35.40 10,590 +0.70(+2.02%)
Nov 28, 2017 34.05 34.80 34.05 34.70 8,610 +0.65(+1.91%)
Nov 27, 2017 34.00 34.40 33.95 34.05 10,822 +0.10(+0.29%)
Nov 24, 2017 34.05 34.55 33.90 33.95 4,493 -0.70(-2.02%)
Nov 22, 2017 34.95 35.50 34.55 34.65 7,924 -0.35(-1.00%)
Nov 21, 2017 34.50 35.25 34.50 35.00 10,737 +0.35(+1.01%)
Nov 20, 2017 35.20 35.20 34.20 34.65 6,668 +0.20(+0.58%)
Nov 17, 2017 34.15 34.70 33.75 34.45 9,343 +0.05(+0.15%)
Nov 16, 2017 34.60 34.60 34.20 34.40 9,193 +0.65(+1.93%)
Nov 15, 2017 33.95 34.00 33.65 33.75 9,698 -0.30(-0.88%)
Nov 14, 2017 34.95 35.15 33.90 34.05 9,802 -0.10(-0.29%)
Nov 13, 2017 34.00 34.50 33.95 34.15 7,257 -0.10(-0.29%)
Nov 10, 2017 33.63 34.50 33.63 34.25 7,589 +0.00(+0.00%)
Nov 09, 2017 34.10 34.35 33.80 34.25 9,220 -0.15(-0.44%)
Nov 08, 2017 34.20 34.70 34.15 34.40 13,074 +0.05(+0.15%)
Nov 07, 2017 36.25 36.50 34.30 34.35 19,966 -3.10(-8.28%)
Nov 06, 2017 37.60 37.60 37.10 37.45 9,687 +0.60(+1.63%)
Nov 03, 2017 36.60 37.45 36.45 36.85 13,169 -0.05(-0.14%)
Nov 02, 2017 37.60 37.60 36.60 36.90 7,670 -0.20(-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.