Associated Capital Group Inc (NY: AC )

36.70 USD +0.06 (+0.16%)
Streaming Delayed Price Updated: 11:55 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 35.40 37.42 35.40 37.40 262,300 +2.18(+6.19%)
Jun 27, 2019 34.75 35.70 34.15 35.22 16,552 +0.79(+2.29%)
Jun 26, 2019 35.33 35.56 34.43 34.43 6,783 -0.81(-2.30%)
Jun 25, 2019 35.00 35.85 35.00 35.24 10,890 +0.06(+0.17%)
Jun 24, 2019 34.49 35.85 34.49 35.18 18,834 -0.08(-0.23%)
Jun 21, 2019 35.02 38.59 34.87 35.26 16,100 +0.15(+0.43%)
Jun 20, 2019 35.00 35.90 35.00 35.11 14,306 +0.11(+0.31%)
Jun 19, 2019 36.06 36.23 35.00 35.00 8,018 -0.67(-1.88%)
Jun 18, 2019 35.38 36.41 34.59 35.67 14,278 -1.34(-3.62%)
Jun 17, 2019 36.80 37.31 36.80 37.01 3,624 +0.02(+0.05%)
Jun 14, 2019 36.68 37.12 36.38 36.99 4,800 -0.09(-0.24%)
Jun 13, 2019 37.28 37.28 36.75 37.08 4,622 +0.01(+0.03%)
Jun 12, 2019 37.18 37.73 37.07 37.07 5,613 -0.24(-0.64%)
Jun 11, 2019 37.34 37.66 36.70 37.31 5,124 +0.31(+0.84%)
Jun 10, 2019 37.71 38.24 36.91 37.00 5,993 -0.80(-2.12%)
Jun 07, 2019 38.15 38.64 37.54 37.80 2,300 -0.49(-1.28%)
Jun 06, 2019 38.36 38.36 37.63 38.29 3,244 -0.05(-0.13%)
Jun 05, 2019 37.42 38.34 37.13 38.34 4,236 +1.14(+3.06%)
Jun 04, 2019 37.35 37.60 37.15 37.20 3,175 +0.06(+0.16%)
Jun 03, 2019 37.16 38.00 36.70 37.14 9,610 -0.17(-0.46%)
May 31, 2019 37.32 37.58 37.02 37.31 3,200 -0.36(-0.96%)
May 30, 2019 37.74 38.20 37.31 37.67 2,123 -0.27(-0.71%)
May 29, 2019 37.60 38.25 37.24 37.94 6,049 -0.09(-0.24%)
May 28, 2019 38.62 38.62 37.31 38.03 7,203 -0.90(-2.31%)
May 24, 2019 38.31 38.93 38.31 38.93 2,200 +0.53(+1.38%)
May 23, 2019 38.95 38.95 38.28 38.40 2,046 -1.09(-2.76%)
May 22, 2019 39.72 39.72 38.92 39.49 3,826 -0.16(-0.40%)
May 21, 2019 39.57 39.91 39.24 39.65 3,270 +0.00(+0.00%)
May 20, 2019 39.84 39.84 39.17 39.65 2,650 +0.17(+0.43%)
May 17, 2019 39.61 40.68 39.48 39.48 4,200 -0.39(-0.98%)
May 16, 2019 38.95 39.87 38.95 39.87 1,844 +1.37(+3.56%)
May 15, 2019 38.28 38.56 38.25 38.50 3,002 +0.06(+0.16%)
May 14, 2019 37.12 38.44 37.12 38.44 5,335 -0.24(-0.62%)
May 13, 2019 39.11 39.16 38.68 38.68 3,891 -0.73(-1.85%)
May 10, 2019 39.40 39.66 39.40 39.41 4,500 -0.36(-0.91%)
May 09, 2019 39.91 39.91 39.04 39.77 2,409 -0.33(-0.82%)
May 08, 2019 41.20 41.20 40.04 40.10 3,264 -0.46(-1.13%)
May 07, 2019 43.44 43.44 40.50 40.56 4,021 +1.07(+2.71%)
May 06, 2019 40.03 40.64 39.49 39.49 2,035 -0.71(-1.77%)
May 03, 2019 40.17 40.91 40.05 40.20 1,700 -0.22(-0.54%)
May 02, 2019 39.81 40.42 39.81 40.42 2,955 +0.42(+1.05%)
May 01, 2019 40.85 40.95 40.00 40.00 3,987 -1.31(-3.17%)
Apr 30, 2019 41.24 41.61 40.41 41.31 5,696 +0.74(+1.82%)
Apr 29, 2019 41.55 41.55 40.57 40.57 1,994 +0.05(+0.12%)
Apr 26, 2019 40.01 40.52 40.01 40.52 1,400 +0.24(+0.60%)
Apr 25, 2019 39.68 40.28 39.68 40.28 2,076 +0.26(+0.65%)
Apr 24, 2019 40.01 40.26 39.84 40.02 3,427 +0.35(+0.88%)
Apr 23, 2019 40.24 40.24 39.51 39.67 4,781 -0.50(-1.24%)
Apr 22, 2019 40.81 40.81 40.17 40.17 1,798 -0.64(-1.57%)
Apr 18, 2019 39.50 40.81 39.50 40.81 7,500 +1.22(+3.08%)
Apr 17, 2019 38.96 39.90 38.96 39.59 7,705 +0.08(+0.20%)
Apr 16, 2019 39.52 39.75 39.38 39.51 4,740 +0.18(+0.46%)
Apr 15, 2019 39.57 39.88 38.70 39.33 9,298 -0.18(-0.46%)
Apr 12, 2019 39.94 40.50 38.98 39.51 18,700 -0.60(-1.50%)
Apr 11, 2019 40.11 40.64 38.92 40.11 10,534 -0.25(-0.62%)
Apr 10, 2019 39.09 40.86 38.72 40.36 8,255 +1.08(+2.75%)
Apr 09, 2019 38.75 39.68 38.75 39.28 3,151 +0.45(+1.16%)
Apr 08, 2019 38.67 38.86 38.32 38.83 5,708 +0.20(+0.52%)
Apr 05, 2019 38.94 39.15 38.63 38.63 5,600 -0.15(-0.39%)
Apr 04, 2019 39.11 39.54 38.78 38.78 6,911 -0.47(-1.20%)
Apr 03, 2019 39.91 40.72 39.14 39.25 5,810 -0.66(-1.65%)
Apr 02, 2019 40.03 40.30 39.44 39.91 10,066 -0.13(-0.32%)
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.