Associated Capital Group Inc (NY: AC )

43.39 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 33.90 34.05 33.60 33.65 15,265 -0.25(-0.74%)
Apr 27, 2017 34.55 34.55 33.85 33.90 13,196 -0.65(-1.88%)
Apr 26, 2017 34.90 35.25 34.55 34.55 12,295 +0.00(+0.00%)
Apr 25, 2017 34.30 34.85 34.20 34.55 14,536 +0.45(+1.32%)
Apr 24, 2017 34.30 34.35 33.95 34.10 14,585 +0.25(+0.74%)
Apr 21, 2017 34.45 34.55 33.75 33.85 16,449 -0.55(-1.60%)
Apr 20, 2017 34.40 34.45 34.00 34.40 20,037 +0.15(+0.44%)
Apr 19, 2017 33.95 34.45 33.95 34.25 23,624 +0.35(+1.03%)
Apr 18, 2017 33.65 34.05 33.65 33.90 26,730 +0.15(+0.44%)
Apr 17, 2017 33.85 34.00 33.55 33.75 30,695 +0.05(+0.15%)
Apr 13, 2017 34.40 34.40 33.70 33.70 47,021 -0.55(-1.61%)
Apr 12, 2017 35.25 36.05 34.25 34.25 91,100 -0.95(-2.70%)
Apr 11, 2017 34.70 35.40 34.70 35.20 25,018 +0.45(+1.29%)
Apr 10, 2017 34.45 34.80 34.35 34.75 26,615 +0.35(+1.02%)
Apr 07, 2017 34.65 34.65 34.15 34.40 37,311 +0.30(+0.88%)
Apr 06, 2017 34.33 34.53 34.00 34.10 31,733 -0.30(-0.87%)
Apr 05, 2017 34.90 35.33 34.25 34.40 12,899 -0.40(-1.15%)
Apr 04, 2017 35.95 35.95 34.65 34.80 10,666 -1.15(-3.20%)
Apr 03, 2017 36.30 36.30 35.90 35.95 9,314 -0.20(-0.55%)
Mar 31, 2017 36.45 36.70 36.15 36.15 19,849 -0.40(-1.09%)
Mar 30, 2017 36.60 36.65 36.40 36.55 14,050 -0.10(-0.27%)
Mar 29, 2017 36.75 36.80 36.55 36.65 6,247 -0.15(-0.41%)
Mar 28, 2017 36.95 37.00 36.70 36.80 10,338 -0.15(-0.41%)
Mar 27, 2017 36.30 37.15 36.20 36.95 6,458 +0.30(+0.82%)
Mar 24, 2017 37.30 37.55 36.45 36.65 9,753 -0.35(-0.95%)
Mar 23, 2017 37.30 37.70 37.00 37.00 9,485 -0.30(-0.80%)
Mar 22, 2017 37.45 37.75 37.20 37.30 21,864 -0.20(-0.53%)
Mar 21, 2017 38.10 38.10 37.35 37.50 24,806 -0.40(-1.06%)
Mar 20, 2017 38.55 38.55 37.85 37.90 10,240 -0.25(-0.66%)
Mar 17, 2017 39.25 39.25 38.05 38.15 94,131 -1.10(-2.80%)
Mar 16, 2017 38.80 39.35 38.40 39.25 26,531 +0.45(+1.16%)
Mar 15, 2017 37.15 39.03 37.15 38.80 23,948 +0.70(+1.84%)
Mar 14, 2017 38.40 38.88 37.70 38.10 24,318 -0.15(-0.39%)
Mar 13, 2017 38.38 38.45 38.05 38.25 16,189 +0.00(+0.00%)
Mar 10, 2017 38.28 38.30 38.00 38.25 12,278 +0.15(+0.39%)
Mar 09, 2017 37.95 38.15 37.60 38.10 14,445 +0.05(+0.13%)
Mar 08, 2017 38.20 38.30 37.60 38.05 14,433 +0.00(+0.00%)
Mar 07, 2017 38.55 38.70 37.80 38.05 21,348 -0.65(-1.68%)
Mar 06, 2017 37.05 38.85 37.05 38.70 22,298 +1.25(+3.34%)
Mar 03, 2017 37.60 37.80 36.55 37.45 23,322 -0.25(-0.66%)
Mar 02, 2017 38.25 38.25 37.45 37.70 9,121 -0.75(-1.95%)
Mar 01, 2017 37.80 38.60 37.50 38.45 12,521 +1.15(+3.08%)
Feb 28, 2017 38.05 38.10 37.15 37.30 19,330 -0.85(-2.23%)
Feb 27, 2017 37.90 38.60 37.70 38.15 21,267 +0.15(+0.39%)
Feb 24, 2017 38.30 38.35 37.75 38.00 5,761 -0.50(-1.30%)
Feb 23, 2017 38.05 38.50 37.70 38.50 11,426 +0.50(+1.32%)
Feb 22, 2017 38.00 38.05 37.65 38.00 15,936 -0.20(-0.52%)
Feb 21, 2017 37.75 38.20 37.70 38.20 10,393 +0.65(+1.73%)
Feb 17, 2017 37.55 37.55 37.55 0 +0.10(+0.27%)
Feb 16, 2017 37.15 37.75 36.92 37.45 13,706 -0.30(-0.79%)
Feb 15, 2017 37.40 37.75 37.40 37.75 10,997 +0.10(+0.27%)
Feb 14, 2017 36.70 37.70 36.15 37.65 34,025 +0.85(+2.31%)
Feb 13, 2017 36.35 36.90 36.35 36.80 16,804 +0.55(+1.52%)
Feb 10, 2017 36.20 36.30 35.95 36.25 21,857 +0.15(+0.42%)
Feb 09, 2017 36.12 36.12 35.80 36.10 8,127 +0.10(+0.28%)
Feb 08, 2017 36.20 36.40 35.70 36.00 10,505 -0.25(-0.69%)
Feb 07, 2017 36.20 36.60 36.10 36.25 9,159 -0.05(-0.14%)
Feb 06, 2017 36.50 36.95 36.15 36.30 20,803 -0.40(-1.09%)
Feb 03, 2017 35.60 36.70 35.60 36.70 7,809 +1.05(+2.95%)
Feb 02, 2017 35.90 35.95 35.50 35.65 13,562 -0.40(-1.11%)
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.