Associated Capital Group Inc (NY: AC )

37.15 USD -0.22 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 38.71 39.15 38.00 38.76 7,715 -0.19(-0.49%)
Oct 30, 2018 38.85 39.41 38.32 38.95 16,201 +0.23(+0.59%)
Oct 29, 2018 38.50 39.17 38.33 38.72 18,254 +0.66(+1.73%)
Oct 26, 2018 38.64 39.73 38.00 38.06 21,200 -0.70(-1.81%)
Oct 25, 2018 38.04 39.15 38.00 38.76 25,975 +0.93(+2.46%)
Oct 24, 2018 38.29 38.70 37.40 37.83 13,783 -0.56(-1.46%)
Oct 23, 2018 38.75 38.79 38.21 38.39 27,420 -0.87(-2.22%)
Oct 22, 2018 39.30 39.56 38.60 39.26 24,593 +0.07(+0.18%)
Oct 19, 2018 39.46 39.46 38.75 39.19 12,000 -0.31(-0.78%)
Oct 18, 2018 40.75 41.31 39.20 39.50 20,625 -1.39(-3.40%)
Oct 17, 2018 41.42 41.42 40.73 40.89 14,303 -0.64(-1.54%)
Oct 16, 2018 41.59 41.87 41.52 41.53 10,136 +0.23(+0.56%)
Oct 15, 2018 41.00 41.88 41.00 41.30 8,291 +0.13(+0.32%)
Oct 12, 2018 41.83 41.87 40.58 41.17 18,700 -0.64(-1.53%)
Oct 11, 2018 42.26 42.55 41.22 41.81 12,478 -0.73(-1.72%)
Oct 10, 2018 43.84 44.25 42.06 42.54 27,017 -1.25(-2.85%)
Oct 09, 2018 44.21 44.25 41.23 43.79 40,010 -0.41(-0.93%)
Oct 08, 2018 42.98 44.22 42.98 44.20 11,460 +0.98(+2.27%)
Oct 05, 2018 43.22 43.50 42.81 43.22 16,200 +0.23(+0.54%)
Oct 04, 2018 42.95 43.32 42.81 42.99 15,240 +0.15(+0.35%)
Oct 03, 2018 42.15 43.35 42.15 42.84 31,310 +0.94(+2.24%)
Oct 02, 2018 41.66 42.35 41.60 41.90 12,971 +0.30(+0.72%)
Oct 01, 2018 42.96 42.96 41.19 41.60 24,561 -0.95(-2.23%)
Sep 28, 2018 40.00 43.45 40.00 42.55 32,100 +4.15(+10.81%)
Sep 27, 2018 39.40 39.40 38.25 38.40 16,391 -0.85(-2.17%)
Sep 26, 2018 39.20 39.95 39.00 39.25 7,000 -0.50(-1.26%)
Sep 25, 2018 40.80 40.80 39.75 39.75 12,999 -0.80(-1.97%)
Sep 24, 2018 39.90 41.30 39.90 40.55 16,790 +0.20(+0.50%)
Sep 21, 2018 39.45 40.55 39.10 40.35 33,800 +0.85(+2.15%)
Sep 20, 2018 38.25 39.75 38.25 39.50 4,871 +0.05(+0.13%)
Sep 19, 2018 38.75 39.60 37.90 39.45 8,503 +0.70(+1.81%)
Sep 18, 2018 37.75 39.20 37.75 38.75 13,632 +1.45(+3.89%)
Sep 17, 2018 37.65 37.85 37.20 37.30 6,183 -0.20(-0.53%)
Sep 14, 2018 36.90 37.90 36.90 37.50 9,800 +0.80(+2.18%)
Sep 13, 2018 37.70 37.70 36.70 36.70 3,155 -0.65(-1.74%)
Sep 12, 2018 36.80 37.35 36.45 37.35 6,238 +0.45(+1.22%)
Sep 11, 2018 36.60 37.55 36.60 36.90 3,904 +0.00(+0.00%)
Sep 10, 2018 37.45 37.50 36.55 36.90 7,148 -0.25(-0.67%)
Sep 07, 2018 36.70 37.15 36.56 37.15 8,100 +0.45(+1.23%)
Sep 06, 2018 37.35 37.35 36.50 36.70 6,420 -0.45(-1.21%)
Sep 05, 2018 37.05 37.45 37.05 37.15 3,152 -0.05(-0.13%)
Sep 04, 2018 37.70 37.70 36.75 37.20 9,994 -0.20(-0.53%)
Aug 31, 2018 37.40 37.40 37.40 0 +0.30(+0.81%)
Aug 30, 2018 37.20 37.55 37.00 37.10 8,127 -0.40(-1.07%)
Aug 29, 2018 37.70 37.92 37.37 37.50 11,270 -0.25(-0.66%)
Aug 28, 2018 38.00 38.10 37.40 37.75 6,108 -0.15(-0.40%)
Aug 27, 2018 38.45 39.10 37.85 37.90 5,539 -0.25(-0.66%)
Aug 24, 2018 37.90 38.50 37.90 38.15 4,000 +0.25(+0.66%)
Aug 23, 2018 37.95 38.40 37.70 37.90 6,914 -0.05(-0.13%)
Aug 22, 2018 37.70 38.30 37.45 37.95 4,396 +0.25(+0.66%)
Aug 21, 2018 37.75 38.15 37.15 37.70 10,006 -0.10(-0.26%)
Aug 20, 2018 37.25 37.85 37.08 37.80 7,956 +0.65(+1.75%)
Aug 17, 2018 37.00 37.90 36.65 37.15 9,400 -0.15(-0.40%)
Aug 16, 2018 37.40 37.40 37.00 37.30 5,322 +0.20(+0.54%)
Aug 15, 2018 37.80 37.80 36.90 37.10 5,311 -0.85(-2.24%)
Aug 14, 2018 38.15 39.30 37.65 37.95 10,921 -0.55(-1.43%)
Aug 13, 2018 39.20 39.20 37.90 38.50 21,297 -0.80(-2.04%)
Aug 10, 2018 38.70 39.60 38.30 39.30 6,700 +0.50(+1.29%)
Aug 09, 2018 37.10 39.00 37.10 38.80 13,832 +1.80(+4.86%)
Aug 08, 2018 35.60 37.00 35.60 37.00 15,167 +1.70(+4.82%)
Aug 07, 2018 35.45 35.85 35.30 35.30 6,723 -0.15(-0.42%)
Aug 06, 2018 35.65 36.25 35.15 35.45 10,241 -0.25(-0.70%)
Aug 03, 2018 36.75 37.15 35.65 35.70 12,600 -1.10(-2.99%)
Aug 02, 2018 36.25 37.25 36.25 36.80 13,996 +0.45(+1.24%)
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.