Associated Capital Group Inc (NY: AC )

32.71 +0.10 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 35.07 35.79 34.73 34.83 15,647 -0.24(-0.69%)
Apr 27, 2018 35.26 35.50 35.02 35.07 12,532 -0.14(-0.41%)
Apr 26, 2018 34.92 35.65 34.92 35.21 11,073 +0.39(+1.11%)
Apr 25, 2018 34.30 35.17 34.25 34.83 11,412 +0.05(+0.14%)
Apr 24, 2018 35.31 35.31 34.59 34.78 8,974 -0.24(-0.69%)
Apr 23, 2018 35.26 35.26 34.64 35.02 11,078 -0.19(-0.55%)
Apr 20, 2018 34.78 35.31 34.78 35.21 14,757 +0.63(+1.81%)
Apr 19, 2018 34.97 35.98 34.44 34.59 24,597 -0.34(-0.97%)
Apr 18, 2018 34.44 35.41 34.44 34.92 7,592 -0.24(-0.69%)
Apr 17, 2018 35.41 35.45 35.02 35.17 11,523 -0.05(-0.14%)
Apr 16, 2018 35.07 35.55 34.88 35.21 17,191 +0.48(+1.39%)
Apr 13, 2018 35.94 35.94 34.44 34.73 19,429 -1.16(-3.22%)
Apr 12, 2018 36.13 36.13 35.26 35.89 3,604 -0.05(-0.13%)
Apr 11, 2018 35.26 35.98 35.26 35.94 5,918 +0.10(+0.27%)
Apr 10, 2018 35.94 36.08 35.55 35.84 5,669 +0.19(+0.54%)
Apr 09, 2018 35.45 35.94 35.45 35.65 10,406 +0.05(+0.14%)
Apr 06, 2018 35.65 35.89 35.12 35.60 7,061 -0.53(-1.47%)
Apr 05, 2018 33.77 36.13 33.77 36.13 8,630 +0.53(+1.49%)
Apr 04, 2018 35.94 35.94 35.60 35.60 7,277 -0.67(-1.86%)
Apr 03, 2018 35.31 36.27 35.07 36.27 13,403 +1.20(+3.43%)
Apr 02, 2018 35.70 35.70 34.97 35.07 15,749 -1.01(-2.80%)
Mar 29, 2018 36.08 36.08 36.08 0 +1.30(+3.74%)
Mar 28, 2018 33.77 34.92 33.58 34.78 6,652 -0.67(-1.90%)
Mar 27, 2018 35.70 36.08 35.21 35.45 13,729 -0.19(-0.54%)
Mar 26, 2018 34.97 35.70 34.54 35.65 10,277 +0.92(+2.64%)
Mar 23, 2018 35.21 35.50 34.30 34.73 13,338 -0.34(-0.96%)
Mar 22, 2018 35.07 35.65 35.07 35.07 11,973 -0.39(-1.09%)
Mar 21, 2018 35.74 35.74 35.36 35.45 15,171 -0.19(-0.54%)
Mar 20, 2018 35.70 35.84 35.17 35.65 17,456 +0.00(+0.00%)
Mar 19, 2018 35.94 35.94 35.60 35.65 26,557 -0.43(-1.20%)
Mar 16, 2018 35.12 36.08 34.39 36.08 84,842 +0.92(+2.60%)
Mar 15, 2018 34.97 35.26 34.59 35.17 12,515 +0.19(+0.55%)
Mar 14, 2018 34.78 35.36 34.25 34.97 9,837 +0.14(+0.41%)
Mar 13, 2018 34.30 35.02 34.01 34.83 13,024 +0.82(+2.41%)
Mar 12, 2018 36.03 36.03 33.86 34.01 23,001 -1.93(-5.36%)
Mar 09, 2018 36.03 36.32 35.41 35.94 25,244 -0.14(-0.40%)
Mar 08, 2018 36.42 36.42 35.50 36.08 5,380 +1.20(+3.45%)
Mar 07, 2018 34.54 34.88 17,365 -0.19(-0.55%)
Mar 06, 2018 34.39 35.21 34.15 35.07 18,667 +0.87(+2.54%)
Mar 05, 2018 34.59 34.83 34.06 34.20 20,881 -0.43(-1.25%)
Mar 02, 2018 33.86 34.88 33.53 34.64 10,295 +0.63(+1.84%)
Mar 01, 2018 33.24 34.20 33.05 34.01 20,085 +0.77(+2.32%)
Feb 28, 2018 34.35 34.35 33.24 33.24 23,047 -1.25(-3.63%)
Feb 27, 2018 34.35 34.88 34.35 34.49 10,899 +0.14(+0.42%)
Feb 26, 2018 33.82 34.73 33.82 34.35 17,748 +0.48(+1.42%)
Feb 23, 2018 33.67 34.06 33.44 33.86 13,864 +0.24(+0.72%)
Feb 22, 2018 33.24 33.72 32.61 33.62 6,763 +0.63(+1.90%)
Feb 21, 2018 32.76 33.67 32.71 33.00 11,873 +0.53(+1.63%)
Feb 20, 2018 32.71 32.71 32.18 32.47 12,079 -0.48(-1.46%)
Feb 16, 2018 32.95 32.95 32.95 0 +0.43(+1.33%)
Feb 15, 2018 33.24 33.38 32.27 32.52 31,575 -0.58(-1.75%)
Feb 14, 2018 33.05 33.24 33.00 33.09 8,819 -0.24(-0.72%)
Feb 13, 2018 33.33 33.48 33.09 33.33 14,881 -0.10(-0.29%)
Feb 12, 2018 33.58 33.62 33.29 33.43 8,973 -0.05(-0.14%)
Feb 09, 2018 33.33 33.58 32.85 33.48 15,806 +0.34(+1.02%)
Feb 08, 2018 33.72 33.77 33.14 33.14 10,257 -0.48(-1.43%)
Feb 07, 2018 33.58 34.06 33.58 33.62 7,945 -0.10(-0.29%)
Feb 06, 2018 33.38 33.82 32.95 33.72 23,241 -0.14(-0.43%)
Feb 05, 2018 34.68 34.68 33.82 33.86 28,750 -1.06(-3.03%)
Feb 02, 2018 35.21 35.21 34.78 34.92 17,176 -0.63(-1.76%)
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.