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 (%)
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%)
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%)
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.