Associated Capital Group Inc (NY: AC )

35.24 USD -0.21 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 33.85 34.10 33.80 33.95 24,356 +0.10(+0.30%)
Oct 28, 2016 33.65 33.85 33.65 33.85 2,316 -0.10(-0.29%)
Oct 27, 2016 34.25 34.45 33.85 33.95 45,976 -0.20(-0.59%)
Oct 26, 2016 34.20 34.40 34.05 34.15 7,361 -0.05(-0.15%)
Oct 25, 2016 34.60 34.95 34.20 34.20 7,299 -0.35(-1.01%)
Oct 24, 2016 34.65 34.95 34.35 34.55 3,589 +0.00(+0.00%)
Oct 21, 2016 34.75 34.75 34.40 34.55 6,633 -0.45(-1.29%)
Oct 20, 2016 35.50 35.58 35.00 35.00 34,747 -0.45(-1.27%)
Oct 19, 2016 35.60 35.75 35.25 35.45 22,293 +0.05(+0.14%)
Oct 18, 2016 35.25 35.95 35.00 35.40 12,594 +0.45(+1.29%)
Oct 17, 2016 34.80 35.10 34.65 34.95 9,988 +0.07(+0.20%)
Oct 14, 2016 34.58 35.37 34.58 34.88 12,809 +0.49(+1.42%)
Oct 13, 2016 34.25 34.81 34.22 34.39 16,908 -0.01(-0.03%)
Oct 12, 2016 34.25 34.64 34.09 34.40 34,283 +0.29(+0.85%)
Oct 11, 2016 34.71 34.71 33.96 34.11 28,089 -0.81(-2.32%)
Oct 10, 2016 34.94 35.25 34.50 34.92 13,601 -0.01(-0.03%)
Oct 07, 2016 35.00 35.21 34.60 34.93 14,904 -0.21(-0.60%)
Oct 06, 2016 34.98 35.27 34.89 35.14 13,315 +0.09(+0.26%)
Oct 05, 2016 35.00 35.20 34.82 35.05 31,596 +0.10(+0.29%)
Oct 04, 2016 35.65 35.96 34.80 34.95 24,710 -0.54(-1.52%)
Oct 03, 2016 35.46 35.85 35.22 35.49 12,257 +0.03(+0.08%)
Sep 30, 2016 34.84 35.51 34.46 35.46 32,977 +0.67(+1.93%)
Sep 29, 2016 34.88 35.26 34.64 34.79 16,103 -0.18(-0.51%)
Sep 28, 2016 34.83 35.26 34.55 34.97 15,902 +0.31(+0.89%)
Sep 27, 2016 34.35 34.99 33.97 34.66 6,956 +0.25(+0.73%)
Sep 26, 2016 34.55 34.79 34.17 34.41 10,071 -0.20(-0.58%)
Sep 23, 2016 34.49 35.12 34.49 34.61 14,029 -0.07(-0.20%)
Sep 22, 2016 34.24 34.68 34.24 34.68 16,982 +0.58(+1.70%)
Sep 21, 2016 33.98 34.20 33.92 34.10 15,374 +0.26(+0.77%)
Sep 20, 2016 33.33 33.95 33.23 33.84 19,358 +0.40(+1.20%)
Sep 19, 2016 33.04 33.50 32.83 33.44 10,065 +0.36(+1.09%)
Sep 16, 2016 33.43 33.49 32.45 33.08 58,744 -0.27(-0.81%)
Sep 15, 2016 33.15 33.56 33.15 33.35 7,777 +0.21(+0.63%)
Sep 14, 2016 32.86 33.48 32.86 33.14 14,789 +0.19(+0.58%)
Sep 13, 2016 32.89 33.38 32.69 32.95 22,164 -0.19(-0.57%)
Sep 12, 2016 33.02 33.38 32.78 33.14 23,971 +0.14(+0.42%)
Sep 09, 2016 33.28 33.50 32.95 33.00 21,796 -0.46(-1.37%)
Sep 08, 2016 33.43 33.58 33.30 33.46 10,753 -0.05(-0.15%)
Sep 07, 2016 34.05 34.06 33.35 33.51 24,418 -0.52(-1.53%)
Sep 06, 2016 34.05 34.10 33.91 34.03 12,687 -0.13(-0.38%)
Sep 02, 2016 33.28 34.16 34.16 34.16 10,400 +1.11(+3.36%)
Sep 01, 2016 33.07 33.23 33.05 33.05 11,719 +0.15(+0.46%)
Aug 31, 2016 32.69 33.08 32.51 32.90 16,799 +0.10(+0.30%)
Aug 30, 2016 32.64 32.87 32.50 32.80 12,677 +0.22(+0.68%)
Aug 29, 2016 32.00 32.97 32.00 32.58 9,619 +0.58(+1.81%)
Aug 26, 2016 31.78 32.00 31.52 32.00 11,567 +0.41(+1.30%)
Aug 25, 2016 31.70 31.90 31.52 31.59 10,263 +0.01(+0.03%)
Aug 24, 2016 32.00 32.00 31.50 31.58 37,767 -0.21(-0.66%)
Aug 23, 2016 31.91 32.20 31.65 31.79 9,477 -0.03(-0.09%)
Aug 22, 2016 31.38 31.92 31.38 31.82 11,251 +0.35(+1.11%)
Aug 19, 2016 31.47 31.86 31.34 31.47 33,237 -0.03(-0.10%)
Aug 18, 2016 31.63 31.83 31.32 31.50 12,818 -0.22(-0.69%)
Aug 17, 2016 31.64 31.77 31.35 31.72 8,565 +0.10(+0.32%)
Aug 16, 2016 31.12 31.65 31.12 31.62 16,058 +0.33(+1.05%)
Aug 15, 2016 30.70 31.50 30.70 31.29 11,088 +0.69(+2.25%)
Aug 12, 2016 30.35 30.83 30.35 30.60 10,060 +0.34(+1.12%)
Aug 11, 2016 30.44 30.59 29.80 30.26 9,619 -0.20(-0.66%)
Aug 10, 2016 30.36 30.66 30.01 30.46 8,083 +0.03(+0.10%)
Aug 09, 2016 31.02 31.02 30.33 30.43 11,688 -0.63(-2.03%)
Aug 08, 2016 31.08 31.51 30.98 31.06 14,288 -0.06(-0.19%)
Aug 05, 2016 29.88 31.19 29.79 31.12 18,786 +1.31(+4.39%)
Aug 04, 2016 29.41 30.01 29.41 29.81 40,136 +0.36(+1.22%)
Aug 03, 2016 29.62 29.68 29.39 29.45 4,829 -0.24(-0.81%)
Aug 02, 2016 29.73 29.89 29.65 29.69 8,092 -0.11(-0.37%)
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.