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 (%)
Jul 31, 2018 36.51 36.51 35.88 35.98 9,946 -0.43(-1.19%)
Jul 30, 2018 36.61 36.90 36.27 36.41 9,084 -0.10(-0.26%)
Jul 27, 2018 37.33 37.33 35.98 36.51 15,736 -0.72(-1.95%)
Jul 26, 2018 37.08 37.33 36.99 37.24 3,981 +0.43(+1.18%)
Jul 25, 2018 36.75 37.57 36.70 36.80 9,059 +0.05(+0.13%)
Jul 24, 2018 37.53 37.62 36.51 36.75 14,420 -0.53(-1.42%)
Jul 23, 2018 37.86 38.64 36.99 37.28 33,633 -0.48(-1.28%)
Jul 20, 2018 38.83 37.67 37.77 18,676 -0.92(-2.37%)
Jul 19, 2018 38.54 39.07 38.44 38.68 12,885 +0.05(+0.13%)
Jul 18, 2018 38.73 39.07 38.49 38.64 19,458 -0.19(-0.50%)
Jul 17, 2018 39.75 40.23 38.78 38.83 34,136 -1.01(-2.55%)
Jul 16, 2018 40.18 41.05 39.75 39.84 14,831 -0.39(-0.96%)
Jul 13, 2018 40.04 40.42 39.89 40.23 12,008 +0.29(+0.73%)
Jul 12, 2018 39.12 40.09 39.12 39.94 20,687 +0.97(+2.48%)
Jul 11, 2018 38.68 39.26 38.64 38.97 11,319 +0.24(+0.62%)
Jul 10, 2018 38.39 38.83 38.06 38.73 10,634 +0.39(+1.01%)
Jul 09, 2018 38.83 38.97 38.15 38.35 13,858 -0.29(-0.75%)
Jul 06, 2018 40.57 40.71 38.35 38.64 20,707 +0.10(+0.25%)
Jul 05, 2018 37.72 38.78 37.38 38.54 11,172 +0.87(+2.31%)
Jul 03, 2018 37.67 37.67 37.67 0 +0.43(+1.17%)
Jul 02, 2018 36.56 37.33 36.41 37.24 12,229 +0.58(+1.58%)
Jun 29, 2018 37.04 37.38 36.51 36.66 21,880 -0.24(-0.65%)
Jun 28, 2018 37.38 38.01 36.75 36.90 18,487 -0.68(-1.80%)
Jun 27, 2018 38.35 38.44 37.48 37.57 9,721 -0.82(-2.14%)
Jun 26, 2018 39.75 40.47 38.11 38.39 20,844 -1.21(-3.05%)
Jun 25, 2018 38.73 40.81 37.62 39.60 54,630 +0.10(+0.24%)
Jun 22, 2018 37.43 39.51 37.43 39.51 96,127 +2.12(+5.68%)
Jun 21, 2018 36.75 37.38 36.61 37.38 21,549 +0.68(+1.84%)
Jun 20, 2018 37.24 37.53 36.51 36.70 27,215 -0.58(-1.55%)
Jun 19, 2018 37.19 37.38 36.80 37.28 21,577 +0.05(+0.13%)
Jun 18, 2018 37.19 38.15 36.99 37.24 25,113 -0.34(-0.90%)
Jun 15, 2018 37.72 37.62 37.57 23,505 +0.05(+0.13%)
Jun 14, 2018 37.24 37.77 36.85 37.53 23,433 +0.34(+0.91%)
Jun 13, 2018 36.61 37.33 36.61 37.19 22,878 +0.58(+1.58%)
Jun 12, 2018 36.80 37.04 36.42 36.61 39,137 -0.10(-0.26%)
Jun 11, 2018 36.90 37.16 36.47 36.71 20,580 -0.14(-0.39%)
Jun 08, 2018 36.90 37.19 36.66 36.85 12,759 -0.05(-0.13%)
Jun 07, 2018 37.19 37.33 36.75 36.90 15,584 -0.14(-0.39%)
Jun 06, 2018 37.19 37.04 17,675 +0.10(+0.26%)
Jun 05, 2018 37.00 37.41 36.75 36.95 17,681 -0.10(-0.26%)
Jun 04, 2018 37.09 37.43 36.75 37.04 62,307 -0.05(-0.13%)
Jun 01, 2018 37.62 37.67 36.90 37.09 8,846 -0.29(-0.77%)
May 31, 2018 37.33 37.62 37.33 37.38 8,584 +0.10(+0.26%)
May 30, 2018 37.14 37.57 37.00 37.28 17,358 +0.34(+0.91%)
May 29, 2018 37.62 38.15 36.80 36.95 11,352 -1.06(-2.79%)
May 25, 2018 38.01 38.01 38.01 0 +0.24(+0.64%)
May 24, 2018 37.28 38.01 36.85 37.77 14,042 +0.43(+1.16%)
May 23, 2018 36.80 37.62 36.51 37.33 11,762 +0.63(+1.71%)
May 22, 2018 37.04 37.28 35.89 36.71 33,044 -0.43(-1.17%)
May 21, 2018 37.33 37.67 36.95 37.14 12,197 +0.14(+0.39%)
May 18, 2018 37.04 37.24 36.75 37.00 13,556 +0.19(+0.52%)
May 17, 2018 36.61 37.04 36.32 36.80 27,781 +0.14(+0.39%)
May 16, 2018 35.65 36.71 35.65 36.66 47,836 +1.11(+3.12%)
May 15, 2018 35.60 35.77 35.50 35.55 17,425 -0.05(-0.14%)
May 14, 2018 35.60 36.51 35.49 35.60 18,331 -0.05(-0.14%)
May 11, 2018 35.98 36.16 35.17 35.65 28,809 -0.14(-0.40%)
May 10, 2018 35.94 37.09 35.60 35.79 50,897 +0.10(+0.27%)
May 09, 2018 35.94 36.03 35.46 35.70 35,983 -0.72(-1.98%)
May 08, 2018 36.03 36.47 35.74 36.42 14,854 +0.19(+0.53%)
May 07, 2018 35.65 36.47 35.65 36.23 4,669 +0.10(+0.27%)
May 04, 2018 34.97 37.42 34.97 36.13 20,955 +1.11(+3.16%)
May 03, 2018 35.17 35.31 34.78 35.02 9,740 -0.14(-0.41%)
May 02, 2018 35.41 35.89 35.12 35.17 8,232 -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.