Associated Capital Group Inc (NY: AC )

32.51 -0.10 (-0.31%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 33.76 35.06 33.76 35.06 617 -0.08(-0.22%)
Nov 27, 2019 34.41 35.44 34.41 35.14 4,942 +0.09(+0.25%)
Nov 26, 2019 35.50 35.52 34.58 35.05 31,958 -0.45(-1.26%)
Nov 25, 2019 35.73 36.58 35.34 35.50 5,382 +0.36(+1.02%)
Nov 22, 2019 34.02 35.14 34.02 35.14 4,324 +0.38(+1.09%)
Nov 21, 2019 34.80 35.02 34.35 34.76 6,270 +0.02(+0.06%)
Nov 20, 2019 34.53 35.37 34.53 34.74 4,656 -0.22(-0.64%)
Nov 19, 2019 34.85 34.96 34.49 34.96 3,634 +0.52(+1.52%)
Nov 18, 2019 36.71 36.71 32.94 34.44 11,256 -2.17(-5.92%)
Nov 15, 2019 37.51 37.51 36.60 36.60 3,603 -0.89(-2.38%)
Nov 14, 2019 36.53 37.50 36.41 37.50 1,981 +0.79(+2.14%)
Nov 13, 2019 37.10 37.10 36.42 36.71 2,407 -0.68(-1.82%)
Nov 12, 2019 38.36 38.36 37.39 37.39 1,286 -0.64(-1.69%)
Nov 11, 2019 37.57 38.03 37.57 38.03 1,003 +0.19(+0.51%)
Nov 08, 2019 37.67 37.84 37.67 37.84 1,647 +0.03(+0.08%)
Nov 07, 2019 37.50 37.81 37.50 37.81 1,518 -0.35(-0.92%)
Nov 06, 2019 38.53 38.53 37.53 38.16 3,265 -0.62(-1.60%)
Nov 05, 2019 39.28 39.38 38.60 38.78 4,793 -0.56(-1.43%)
Nov 04, 2019 39.62 39.87 39.34 39.34 6,923 -0.18(-0.47%)
Nov 01, 2019 39.62 39.62 39.03 39.53 3,500 +0.10(+0.25%)
Oct 31, 2019 38.41 39.43 37.46 39.43 7,039 +0.69(+1.78%)
Oct 30, 2019 38.77 38.87 37.10 38.74 4,871 -0.06(-0.15%)
Oct 29, 2019 38.50 38.84 38.11 38.80 2,908 +0.49(+1.27%)
Oct 28, 2019 38.87 38.96 38.31 38.31 4,503 -0.49(-1.25%)
Oct 25, 2019 36.74 38.80 36.74 38.80 3,500 +1.45(+3.87%)
Oct 24, 2019 37.59 38.10 37.35 37.35 3,129 -0.13(-0.34%)
Oct 23, 2019 36.32 37.48 36.32 37.48 2,564 +1.30(+3.60%)
Oct 22, 2019 35.53 36.18 35.53 36.18 3,182 +0.80(+2.25%)
Oct 21, 2019 34.52 35.92 34.41 35.38 15,402 +0.40(+1.14%)
Oct 18, 2019 35.10 35.11 34.90 34.98 2,471 -0.21(-0.61%)
Oct 17, 2019 34.84 35.57 34.59 35.20 4,850 +0.35(+1.00%)
Oct 16, 2019 35.17 35.37 34.85 34.85 3,623 -0.84(-2.34%)
Oct 15, 2019 35.91 35.91 35.06 35.68 4,919 +0.09(+0.25%)
Oct 14, 2019 36.50 36.70 35.59 35.59 1,600 -1.11(-3.02%)
Oct 11, 2019 38.00 38.00 36.42 36.70 6,177 -0.83(-2.20%)
Oct 10, 2019 38.36 38.64 37.45 37.53 4,746 -0.58(-1.53%)
Oct 09, 2019 38.69 38.98 37.55 38.11 25,062 -0.17(-0.46%)
Oct 08, 2019 38.56 40.03 38.23 38.28 24,130 -0.17(-0.45%)
Oct 07, 2019 38.06 38.81 37.69 38.46 4,072 +0.06(+0.15%)
Oct 04, 2019 39.47 39.47 38.01 38.40 7,104 +0.94(+2.52%)
Oct 03, 2019 36.36 37.46 36.36 37.46 5,638 +1.29(+3.57%)
Oct 02, 2019 36.28 36.59 35.85 36.17 5,552 -0.11(-0.29%)
Oct 01, 2019 34.91 36.27 34.91 36.27 8,992 +1.71(+4.95%)
Sep 30, 2019 33.98 34.71 33.93 34.56 7,255 +0.12(+0.34%)
Sep 27, 2019 34.87 34.87 34.45 34.45 4,839 -0.51(-1.47%)
Sep 26, 2019 35.23 35.23 34.72 34.96 4,715 +0.00(+0.00%)
Sep 25, 2019 34.80 35.75 34.77 34.96 6,420 +0.26(+0.76%)
Sep 24, 2019 35.26 35.26 34.59 34.70 2,720 -0.30(-0.86%)
Sep 23, 2019 34.93 35.40 34.93 35.00 4,497 +0.05(+0.14%)
Sep 20, 2019 35.69 35.69 34.78 34.95 12,252 -0.80(-2.23%)
Sep 19, 2019 34.63 35.75 34.63 35.75 4,410 +0.30(+0.85%)
Sep 18, 2019 35.57 35.57 34.82 35.45 5,876 +0.16(+0.44%)
Sep 17, 2019 35.80 35.80 35.29 35.29 4,313 -0.16(-0.44%)
Sep 16, 2019 35.57 35.65 34.84 35.45 6,549 +0.00(+0.00%)
Sep 13, 2019 35.46 36.42 35.45 35.45 7,104 -0.66(-1.83%)
Sep 12, 2019 35.32 36.31 34.90 36.11 6,880 +0.81(+2.28%)
Sep 11, 2019 34.79 35.84 34.79 35.30 4,449 +0.84(+2.45%)
Sep 10, 2019 33.99 34.76 33.99 34.46 10,480 +0.56(+1.66%)
Sep 09, 2019 33.77 34.23 33.68 33.89 2,441 +0.29(+0.87%)
Sep 06, 2019 33.01 33.99 31.19 33.60 66,618 +0.24(+0.73%)
Sep 05, 2019 34.12 34.30 33.07 33.36 9,181 -0.34(-1.01%)
Sep 04, 2019 33.88 34.21 32.87 33.70 4,368 +0.10(+0.29%)
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.