Associated Capital Group Inc (NY: AC )

32.71 +0.10 (+0.31%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 34.92 34.92 34.29 34.29 11,238 -1.06(-2.99%)
Sep 28, 2017 35.25 35.97 34.68 35.35 20,183 +0.10(+0.27%)
Sep 27, 2017 33.72 35.40 33.57 35.25 12,956 +0.91(+2.66%)
Sep 26, 2017 34.00 34.49 33.84 34.34 8,834 +0.53(+1.56%)
Sep 25, 2017 33.52 33.86 33.52 33.81 10,651 +0.34(+1.00%)
Sep 22, 2017 33.09 33.86 32.80 33.48 19,194 +0.34(+1.01%)
Sep 21, 2017 34.05 34.82 33.09 33.14 27,446 -1.01(-2.95%)
Sep 20, 2017 33.24 34.24 32.80 34.15 13,560 +0.29(+0.85%)
Sep 19, 2017 33.86 34.39 33.57 33.86 18,489 +0.10(+0.28%)
Sep 18, 2017 33.38 34.05 33.38 33.76 28,212 +0.53(+1.59%)
Sep 15, 2017 35.16 35.16 33.09 33.24 71,963 -1.87(-5.34%)
Sep 14, 2017 34.82 35.35 34.58 35.11 40,219 +0.05(+0.14%)
Sep 13, 2017 33.67 35.16 33.62 35.06 23,158 +1.44(+4.29%)
Sep 12, 2017 33.48 33.96 33.48 33.62 55,012 +0.00(+0.00%)
Sep 11, 2017 33.43 33.64 33.38 33.62 18,508 +0.58(+1.74%)
Sep 08, 2017 33.04 33.38 32.95 33.04 22,595 -0.19(-0.58%)
Sep 07, 2017 32.71 33.24 32.61 33.24 27,069 +0.43(+1.32%)
Sep 06, 2017 32.32 33.00 32.08 32.80 15,164 +0.53(+1.64%)
Sep 05, 2017 33.09 33.09 32.08 32.28 14,415 -0.82(-2.47%)
Sep 01, 2017 32.95 33.09 32.66 33.09 15,113 +0.10(+0.29%)
Aug 31, 2017 31.70 33.04 31.70 33.00 16,261 +1.10(+3.46%)
Aug 30, 2017 32.42 32.83 31.51 31.89 24,820 -0.38(-1.19%)
Aug 29, 2017 32.76 32.90 32.18 32.28 12,599 -0.62(-1.90%)
Aug 28, 2017 32.76 33.00 32.47 32.90 13,697 +0.19(+0.59%)
Aug 25, 2017 32.52 32.85 32.52 32.71 12,507 +0.34(+1.04%)
Aug 24, 2017 32.08 32.54 32.04 32.37 10,141 +0.38(+1.20%)
Aug 23, 2017 31.60 32.04 31.60 31.99 11,971 +0.14(+0.45%)
Aug 22, 2017 31.36 31.89 31.36 31.84 9,415 +0.38(+1.22%)
Aug 21, 2017 31.41 31.70 31.36 31.46 9,062 +0.14(+0.46%)
Aug 18, 2017 31.17 31.70 31.17 31.32 12,630 -0.14(-0.46%)
Aug 17, 2017 31.41 31.65 31.22 31.46 23,085 -0.10(-0.30%)
Aug 16, 2017 32.04 32.08 31.51 31.56 7,823 -0.29(-0.91%)
Aug 15, 2017 31.51 32.18 31.46 31.84 12,930 -0.05(-0.15%)
Aug 14, 2017 31.41 31.99 31.41 31.89 10,378 +0.77(+2.47%)
Aug 11, 2017 31.17 31.17 31.02 31.12 13,863 -0.10(-0.31%)
Aug 10, 2017 31.36 31.41 31.22 31.22 15,268 -0.24(-0.76%)
Aug 09, 2017 31.70 32.13 31.46 31.46 13,147 -0.48(-1.50%)
Aug 08, 2017 31.99 32.08 31.80 31.94 7,458 -0.10(-0.30%)
Aug 07, 2017 32.37 32.43 32.04 32.04 11,266 -0.38(-1.19%)
Aug 04, 2017 32.59 32.59 32.42 32.42 5,323 +0.77(+2.43%)
Aug 03, 2017 30.93 31.75 30.93 31.65 17,529 -0.24(-0.75%)
Aug 02, 2017 32.28 32.28 31.56 31.89 12,361 -0.10(-0.30%)
Aug 01, 2017 31.80 32.08 31.80 31.99 4,833 -0.24(-0.75%)
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%)
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.