Associated Capital Group Inc (NY: AC )

32.67 -0.81 (-2.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 32.44 34.93 32.44 34.03 17,808 +1.49(+4.57%)
Dec 28, 2018 33.38 33.38 32.19 32.54 15,323 -0.78(-2.35%)
Dec 27, 2018 34.46 34.74 32.96 33.32 19,810 -1.53(-4.38%)
Dec 26, 2018 34.45 35.22 34.30 34.85 7,243 +0.59(+1.72%)
Dec 24, 2018 34.14 34.93 34.05 34.26 6,419 +0.01(+0.03%)
Dec 21, 2018 34.13 34.69 33.87 34.25 42,257 +0.14(+0.42%)
Dec 20, 2018 32.59 34.28 32.54 34.10 41,746 +1.38(+4.21%)
Dec 19, 2018 32.96 33.24 32.19 32.73 43,798 -0.16(-0.50%)
Dec 18, 2018 33.60 33.97 32.24 32.89 51,389 -0.55(-1.64%)
Dec 17, 2018 32.64 34.16 32.39 33.44 44,618 +0.17(+0.52%)
Dec 14, 2018 32.88 33.93 32.66 33.27 19,623 +0.43(+1.32%)
Dec 13, 2018 32.02 33.35 32.02 32.83 18,175 +0.89(+2.77%)
Dec 12, 2018 32.85 33.06 31.39 31.95 25,617 -0.48(-1.48%)
Dec 11, 2018 34.63 34.67 31.90 32.43 23,406 -1.84(-5.37%)
Dec 10, 2018 39.02 39.02 33.93 34.27 20,111 -4.71(-12.08%)
Dec 07, 2018 39.83 40.14 38.81 38.98 11,836 -0.86(-2.15%)
Dec 06, 2018 40.00 40.00 38.82 39.84 14,880 +0.01(+0.02%)
Dec 04, 2018 40.69 41.39 39.74 39.83 10,694 -1.01(-2.48%)
Dec 03, 2018 41.60 41.60 40.23 40.84 21,356 -0.09(-0.21%)
Nov 30, 2018 40.12 40.92 39.80 40.92 19,830 +0.63(+1.55%)
Nov 29, 2018 40.16 41.20 39.72 40.30 7,891 -0.02(-0.05%)
Nov 28, 2018 40.10 40.60 39.97 40.32 5,361 +0.39(+0.99%)
Nov 27, 2018 40.74 41.60 39.46 39.92 7,198 -1.02(-2.49%)
Nov 26, 2018 41.76 41.76 40.12 40.94 6,646 -0.68(-1.64%)
Nov 23, 2018 40.94 41.90 40.46 41.63 4,672 +0.39(+0.96%)
Nov 21, 2018 41.23 41.23 41.23 0 +0.67(+1.66%)
Nov 20, 2018 41.35 41.35 40.56 40.56 3,750 -1.21(-2.91%)
Nov 19, 2018 41.99 41.99 41.24 41.77 5,062 -0.25(-0.60%)
Nov 16, 2018 41.82 42.27 41.35 42.02 7,475 -0.13(-0.30%)
Nov 15, 2018 42.45 42.96 41.46 42.15 11,127 -0.58(-1.35%)
Nov 14, 2018 43.48 43.48 42.40 42.73 5,640 -0.42(-0.98%)
Nov 13, 2018 44.23 44.23 42.89 43.15 7,094 -1.47(-3.30%)
Nov 12, 2018 43.78 45.13 43.53 44.62 17,653 +0.82(+1.87%)
Nov 09, 2018 44.00 44.35 43.70 43.80 11,628 -0.35(-0.79%)
Nov 08, 2018 42.56 44.15 42.56 44.15 9,123 +1.51(+3.55%)
Nov 07, 2018 42.81 42.83 42.37 42.64 15,748 +0.20(+0.48%)
Nov 06, 2018 40.86 42.63 40.48 42.44 13,948 +1.47(+3.60%)
Nov 05, 2018 39.78 41.96 39.55 40.96 26,082 +1.29(+3.25%)
Nov 02, 2018 38.09 39.87 38.09 39.67 31,355 +1.82(+4.81%)
Nov 01, 2018 37.49 37.91 36.62 37.85 22,705 +0.52(+1.39%)
Oct 31, 2018 37.28 37.71 36.60 37.33 8,010 -0.18(-0.49%)
Oct 30, 2018 37.42 37.96 36.91 37.51 16,820 +0.22(+0.59%)
Oct 29, 2018 37.08 37.73 36.92 37.29 18,952 +0.64(+1.73%)
Oct 26, 2018 37.22 38.27 36.60 36.66 22,011 -0.67(-1.81%)
Oct 25, 2018 36.64 37.71 36.60 37.33 26,968 +0.90(+2.46%)
Oct 24, 2018 36.88 37.27 36.02 36.44 14,310 -0.54(-1.46%)
Oct 23, 2018 37.32 37.36 36.80 36.98 28,469 -0.84(-2.22%)
Oct 22, 2018 37.85 38.10 37.18 37.81 25,534 +0.07(+0.18%)
Oct 19, 2018 38.01 38.01 37.32 37.75 12,459 -0.30(-0.78%)
Oct 18, 2018 39.25 39.79 37.76 38.04 21,414 -1.34(-3.40%)
Oct 17, 2018 39.89 39.89 39.23 39.38 14,850 -0.62(-1.54%)
Oct 16, 2018 40.06 40.33 39.99 40.00 10,523 +0.22(+0.56%)
Oct 15, 2018 39.49 40.34 39.49 39.78 8,608 +0.13(+0.32%)
Oct 12, 2018 40.29 40.33 39.08 39.65 19,415 -0.62(-1.53%)
Oct 11, 2018 40.70 40.98 39.70 40.27 12,955 -0.70(-1.72%)
Oct 10, 2018 42.22 42.62 40.51 40.97 28,050 -1.20(-2.85%)
Oct 09, 2018 42.58 42.62 39.71 42.18 41,540 -0.39(-0.93%)
Oct 08, 2018 41.40 42.59 41.40 42.57 11,898 +0.94(+2.27%)
Oct 05, 2018 41.63 41.90 41.23 41.63 16,819 +0.22(+0.53%)
Oct 04, 2018 41.37 41.72 41.23 41.41 15,823 +0.14(+0.35%)
Oct 03, 2018 40.60 41.75 40.60 41.26 32,508 +0.91(+2.24%)
Oct 02, 2018 40.12 40.79 40.07 40.36 13,467 +0.29(+0.72%)
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.