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 (%)
Sep 28, 2018 38.64 41.97 38.64 41.10 33,232 +4.01(+10.81%)
Sep 27, 2018 38.06 38.06 36.95 37.09 16,969 -0.82(-2.17%)
Sep 26, 2018 37.86 38.59 37.67 37.91 7,247 -0.48(-1.26%)
Sep 25, 2018 39.41 39.41 38.39 38.39 13,457 -0.77(-1.97%)
Sep 24, 2018 38.54 39.89 38.54 39.17 17,382 +0.19(+0.50%)
Sep 21, 2018 38.11 39.17 37.77 38.97 34,992 +0.82(+2.15%)
Sep 20, 2018 36.95 38.39 36.95 38.15 5,042 +0.05(+0.13%)
Sep 19, 2018 37.43 38.25 36.61 38.11 8,803 +0.68(+1.81%)
Sep 18, 2018 36.46 37.86 36.46 37.43 14,113 +1.40(+3.89%)
Sep 17, 2018 36.37 36.56 35.93 36.03 6,401 -0.19(-0.53%)
Sep 14, 2018 35.64 36.61 35.64 36.22 10,145 +0.77(+2.18%)
Sep 13, 2018 36.41 36.41 35.45 35.45 3,266 -0.63(-1.74%)
Sep 12, 2018 35.55 36.08 35.21 36.08 6,458 +0.43(+1.22%)
Sep 11, 2018 35.35 36.27 35.35 35.64 4,041 +0.00(+0.00%)
Sep 10, 2018 36.17 36.22 35.30 35.64 7,400 -0.24(-0.67%)
Sep 07, 2018 35.45 35.88 35.31 35.88 8,385 +0.43(+1.23%)
Sep 06, 2018 36.08 36.08 35.26 35.45 6,646 -0.43(-1.21%)
Sep 05, 2018 35.79 36.17 35.79 35.88 3,263 -0.05(-0.13%)
Sep 04, 2018 36.41 36.41 35.50 35.93 10,346 -0.19(-0.53%)
Aug 31, 2018 36.12 36.12 36.12 0 +0.29(+0.81%)
Aug 30, 2018 35.93 36.27 35.74 35.84 8,413 -0.39(-1.07%)
Aug 29, 2018 36.41 36.63 36.10 36.22 11,667 -0.24(-0.66%)
Aug 28, 2018 36.70 36.80 36.12 36.46 6,323 -0.14(-0.40%)
Aug 27, 2018 37.14 37.77 36.56 36.61 5,734 -0.24(-0.66%)
Aug 24, 2018 36.61 37.19 36.61 36.85 4,141 +0.24(+0.66%)
Aug 23, 2018 36.66 37.09 36.41 36.61 7,158 -0.05(-0.13%)
Aug 22, 2018 36.41 36.99 36.17 36.66 4,551 +0.24(+0.66%)
Aug 21, 2018 36.46 36.85 35.88 36.41 10,359 -0.10(-0.26%)
Aug 20, 2018 35.98 36.56 35.81 36.51 8,236 +0.63(+1.75%)
Aug 17, 2018 35.74 36.61 35.40 35.88 9,731 -0.14(-0.40%)
Aug 16, 2018 36.12 36.12 35.74 36.03 5,509 +0.19(+0.54%)
Aug 15, 2018 36.51 36.51 35.64 35.84 5,498 -0.82(-2.24%)
Aug 14, 2018 36.85 37.96 36.37 36.66 11,306 -0.53(-1.43%)
Aug 13, 2018 37.86 37.86 36.61 37.19 22,048 -0.77(-2.04%)
Aug 10, 2018 37.38 38.25 36.99 37.96 6,936 +0.48(+1.29%)
Aug 09, 2018 35.84 37.67 35.84 37.48 14,320 +1.74(+4.86%)
Aug 08, 2018 34.39 35.74 34.39 35.74 15,702 +1.64(+4.82%)
Aug 07, 2018 34.24 34.63 34.10 34.10 6,960 -0.14(-0.42%)
Aug 06, 2018 34.43 35.01 33.95 34.24 10,602 -0.24(-0.70%)
Aug 03, 2018 35.50 35.88 34.43 34.48 13,044 -1.06(-2.99%)
Aug 02, 2018 35.01 35.98 35.01 35.55 14,489 +0.43(+1.24%)
Aug 01, 2018 36.08 36.08 34.77 35.11 11,846 -0.87(-2.42%)
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%)
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.