Associated Capital Group Inc (NY: AC )

32.50 -0.11 (-0.34%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 32.85 32.85 32.85 0 -0.24(-0.73%)
Dec 28, 2017 33.00 33.48 33.00 33.09 11,070 +0.14(+0.44%)
Dec 27, 2017 32.52 33.05 32.46 32.95 28,758 +0.39(+1.18%)
Dec 26, 2017 33.19 33.19 32.56 32.56 13,558 +0.00(+0.00%)
Dec 22, 2017 32.71 32.95 32.32 32.56 10,126 -0.10(-0.29%)
Dec 21, 2017 32.97 33.19 32.56 32.66 14,618 -0.05(-0.15%)
Dec 20, 2017 33.43 33.43 32.56 32.71 10,050 -0.62(-1.87%)
Dec 19, 2017 34.24 34.24 32.90 33.33 19,625 -0.91(-2.66%)
Dec 18, 2017 34.53 35.01 33.57 34.24 30,599 -0.24(-0.70%)
Dec 15, 2017 32.71 34.53 32.71 34.49 73,973 +1.83(+5.59%)
Dec 14, 2017 32.23 32.90 32.23 32.66 25,543 +0.14(+0.44%)
Dec 13, 2017 32.47 33.52 32.32 32.52 20,065 +0.00(+0.00%)
Dec 12, 2017 32.37 32.76 32.28 32.52 17,778 +0.10(+0.30%)
Dec 11, 2017 32.42 33.09 32.18 32.42 23,925 -0.19(-0.59%)
Dec 08, 2017 32.42 32.80 32.18 32.61 13,259 +0.00(+0.00%)
Dec 07, 2017 32.28 32.80 32.28 17,382 +0.00(+0.00%)
Dec 06, 2017 31.84 33.46 31.80 32.23 24,917 -0.14(-0.45%)
Dec 05, 2017 33.04 33.04 32.37 32.37 25,841 -0.67(-2.03%)
Dec 04, 2017 32.71 33.38 32.71 33.04 13,172 +0.72(+2.23%)
Dec 01, 2017 32.80 32.85 32.23 32.32 21,665 -1.15(-3.44%)
Nov 30, 2017 33.83 33.96 33.43 33.48 15,902 -0.53(-1.55%)
Nov 29, 2017 33.43 34.15 33.43 34.00 11,024 +0.67(+2.02%)
Nov 28, 2017 32.71 33.43 32.71 33.33 8,963 +0.62(+1.91%)
Nov 27, 2017 32.66 33.04 32.61 32.71 11,266 +0.10(+0.29%)
Nov 24, 2017 32.71 33.19 32.56 32.61 4,677 -0.67(-2.02%)
Nov 22, 2017 33.57 34.10 33.19 33.28 8,249 -0.34(-1.00%)
Nov 21, 2017 33.14 33.86 33.14 33.62 11,177 +0.34(+1.01%)
Nov 20, 2017 33.81 33.81 32.85 33.28 6,941 +0.19(+0.58%)
Nov 17, 2017 32.80 33.33 32.42 33.09 9,726 +0.05(+0.15%)
Nov 16, 2017 33.24 33.24 32.85 33.04 9,570 +0.62(+1.93%)
Nov 15, 2017 32.61 32.66 32.32 32.42 10,095 -0.29(-0.88%)
Nov 14, 2017 33.57 33.76 32.56 32.71 10,204 -0.10(-0.29%)
Nov 13, 2017 32.66 33.14 32.61 32.80 7,554 -0.10(-0.29%)
Nov 10, 2017 32.30 33.14 32.30 32.90 7,900 +0.00(+0.00%)
Nov 09, 2017 32.76 33.00 32.47 32.90 9,598 -0.14(-0.44%)
Nov 08, 2017 32.85 33.33 32.80 33.04 13,610 +0.05(+0.15%)
Nov 07, 2017 34.82 35.06 32.95 33.00 20,785 -2.98(-8.28%)
Nov 06, 2017 36.12 36.12 35.64 35.97 10,084 +0.58(+1.63%)
Nov 03, 2017 35.16 35.97 35.01 35.40 13,709 -0.05(-0.14%)
Nov 02, 2017 36.12 36.12 35.16 35.45 7,984 -0.19(-0.54%)
Nov 01, 2017 36.07 36.41 35.54 35.64 15,661 +0.00(+0.00%)
Oct 31, 2017 35.73 36.07 35.01 35.64 13,877 +0.24(+0.68%)
Oct 30, 2017 35.97 35.97 35.21 35.40 12,936 -0.67(-1.86%)
Oct 27, 2017 35.97 36.55 35.97 36.07 3,204 +0.62(+1.76%)
Oct 26, 2017 35.54 35.69 35.30 35.45 11,209 +0.00(+0.00%)
Oct 25, 2017 36.02 36.02 35.45 35.45 10,832 -0.38(-1.07%)
Oct 24, 2017 36.12 36.26 35.78 35.83 10,042 -0.19(-0.53%)
Oct 23, 2017 36.36 36.36 35.93 36.02 10,091 -0.24(-0.66%)
Oct 20, 2017 36.55 36.98 36.21 36.26 15,774 +0.10(+0.27%)
Oct 19, 2017 35.88 36.55 35.83 36.17 8,898 -0.29(-0.79%)
Oct 18, 2017 36.50 37.27 36.26 36.45 28,220 +0.10(+0.26%)
Oct 17, 2017 35.93 36.41 35.93 36.36 10,478 +0.19(+0.53%)
Oct 16, 2017 36.41 36.41 35.78 36.17 15,874 +0.05(+0.13%)
Oct 13, 2017 36.12 36.45 35.88 36.12 22,260 +0.10(+0.27%)
Oct 12, 2017 35.83 36.21 35.21 36.02 15,803 +0.14(+0.40%)
Oct 11, 2017 36.65 36.65 35.78 35.88 20,354 -0.58(-1.58%)
Oct 10, 2017 36.02 37.29 35.88 36.45 21,206 +0.48(+1.34%)
Oct 09, 2017 35.88 36.84 35.88 35.97 22,447 +0.29(+0.81%)
Oct 06, 2017 34.53 36.21 34.49 35.69 33,057 +0.29(+0.81%)
Oct 05, 2017 35.54 35.54 35.30 35.40 24,292 -0.53(-1.47%)
Oct 04, 2017 34.49 36.07 34.49 35.93 19,947 +0.77(+2.19%)
Oct 03, 2017 35.25 35.25 34.68 35.16 11,872 -0.14(-0.41%)
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.