Associated Capital Group Inc (NY: AC )

32.71 +0.10 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 31.65 32.28 31.36 32.23 14,712 +0.77(+2.44%)
Jul 28, 2017 31.27 31.72 31.27 31.46 5,020 +0.24(+0.77%)
Jul 27, 2017 32.28 32.28 31.12 31.22 10,193 -0.96(-2.99%)
Jul 26, 2017 32.47 32.47 32.13 32.18 12,881 -0.10(-0.30%)
Jul 25, 2017 32.47 32.71 32.18 32.28 6,304 +0.00(+0.00%)
Jul 24, 2017 32.42 32.42 32.23 32.28 5,282 -0.19(-0.59%)
Jul 21, 2017 32.42 32.56 32.32 32.47 12,015 +0.29(+0.90%)
Jul 20, 2017 32.13 32.23 32.08 32.18 2,886 +0.14(+0.45%)
Jul 19, 2017 32.28 32.52 31.99 32.04 12,770 -0.10(-0.30%)
Jul 18, 2017 31.94 32.37 31.94 32.13 8,752 -0.24(-0.74%)
Jul 17, 2017 32.35 32.42 32.23 32.37 8,059 -0.14(-0.44%)
Jul 14, 2017 32.52 32.52 32.52 32.52 1,861 -0.10(-0.29%)
Jul 13, 2017 32.40 32.71 32.32 32.61 6,043 +0.00(+0.00%)
Jul 12, 2017 32.32 32.80 32.32 32.61 11,123 +0.43(+1.34%)
Jul 11, 2017 32.47 32.47 31.89 32.18 14,851 -0.29(-0.89%)
Jul 10, 2017 32.56 32.66 32.37 32.47 4,658 -0.19(-0.59%)
Jul 07, 2017 32.37 32.66 32.37 32.66 9,046 +0.10(+0.30%)
Jul 06, 2017 32.08 32.76 31.99 32.56 13,739 -0.19(-0.59%)
Jul 05, 2017 33.14 33.14 32.76 32.76 4,263 -0.48(-1.45%)
Jul 03, 2017 33.24 33.38 32.66 33.24 15,948 +0.58(+1.76%)
Jun 30, 2017 32.42 32.66 32.37 32.66 5,691 -0.05(-0.15%)
Jun 29, 2017 33.04 33.04 32.52 32.71 16,528 -0.34(-1.02%)
Jun 28, 2017 31.70 33.14 31.70 33.04 12,436 +1.49(+4.72%)
Jun 27, 2017 31.70 32.28 31.46 31.56 13,941 -0.19(-0.61%)
Jun 26, 2017 31.51 32.08 31.51 31.75 20,601 +0.43(+1.38%)
Jun 23, 2017 32.28 32.47 31.32 31.32 52,419 -0.91(-2.83%)
Jun 22, 2017 32.04 32.42 32.04 32.23 7,730 +0.19(+0.60%)
Jun 21, 2017 32.80 33.09 32.04 32.04 13,390 -0.91(-2.76%)
Jun 20, 2017 32.52 33.09 32.52 32.95 9,625 +0.38(+1.18%)
Jun 19, 2017 31.94 32.80 31.94 32.56 15,054 +0.77(+2.41%)
Jun 16, 2017 32.71 33.04 31.75 31.80 123,197 -1.10(-3.35%)
Jun 15, 2017 33.04 33.14 32.71 32.90 7,182 -0.38(-1.15%)
Jun 14, 2017 33.04 33.42 33.04 33.28 21,319 +0.14(+0.43%)
Jun 13, 2017 33.38 33.62 33.14 33.14 16,877 -0.19(-0.57%)
Jun 12, 2017 32.80 33.38 32.80 33.33 12,842 +0.53(+1.61%)
Jun 09, 2017 32.85 33.28 32.61 32.80 17,760 +0.14(+0.44%)
Jun 08, 2017 32.66 33.14 32.56 32.66 16,432 +0.00(+0.00%)
Jun 07, 2017 32.85 32.85 32.52 32.66 12,345 -0.19(-0.58%)
Jun 06, 2017 32.42 32.85 32.37 32.85 11,663 +0.34(+1.03%)
Jun 05, 2017 32.75 32.90 32.52 32.52 13,349 -0.14(-0.44%)
Jun 02, 2017 32.75 33.14 32.56 32.66 17,528 +0.05(+0.15%)
Jun 01, 2017 32.61 32.90 32.47 32.61 11,297 +0.14(+0.44%)
May 31, 2017 32.47 32.66 32.47 32.47 11,857 -0.14(-0.44%)
May 30, 2017 32.75 32.95 32.42 32.61 18,515 -0.14(-0.44%)
May 26, 2017 32.42 33.14 32.42 32.75 13,175 +0.34(+1.03%)
May 25, 2017 32.75 33.19 32.37 32.42 12,600 -0.29(-0.88%)
May 24, 2017 32.75 32.80 32.61 32.71 8,754 +0.00(+0.00%)
May 23, 2017 32.80 33.38 32.42 32.71 15,466 -0.05(-0.15%)
May 22, 2017 32.66 32.90 32.56 32.75 12,088 +0.14(+0.44%)
May 19, 2017 32.52 32.99 32.47 32.61 13,247 +0.14(+0.44%)
May 18, 2017 32.23 32.66 32.23 32.47 14,565 -0.05(-0.15%)
May 17, 2017 32.61 32.61 32.42 32.52 15,821 -0.53(-1.59%)
May 16, 2017 33.23 33.23 32.71 33.04 10,449 -0.10(-0.29%)
May 15, 2017 32.52 33.14 32.42 33.14 8,273 +0.67(+2.06%)
May 12, 2017 32.37 32.80 32.28 32.47 25,025 +0.14(+0.44%)
May 11, 2017 32.13 32.61 32.08 32.32 30,317 +0.10(+0.30%)
May 10, 2017 31.99 32.32 31.94 32.23 19,352 +0.19(+0.60%)
May 09, 2017 31.70 32.47 31.70 32.04 39,283 +0.34(+1.06%)
May 08, 2017 31.75 31.99 31.56 31.70 22,082 +0.00(+0.00%)
May 05, 2017 31.94 32.08 31.53 31.70 25,775 -0.24(-0.75%)
May 04, 2017 32.18 32.23 31.41 31.94 24,168 -0.19(-0.60%)
May 03, 2017 32.32 32.32 32.08 32.13 14,696 -0.34(-1.03%)
May 02, 2017 32.42 32.66 32.42 32.47 15,391 +0.05(+0.15%)
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.