Associated Capital Group Inc (NY: AC )

33.25 +0.58 (+1.78%)
Streaming Delayed Price Updated: 1:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 32.38 32.52 32.09 32.14 15,983 -0.24(-0.74%)
Apr 27, 2017 33.00 33.00 32.33 32.38 13,817 -0.62(-1.88%)
Apr 26, 2017 33.33 33.66 33.00 33.00 12,873 +0.00(+0.00%)
Apr 25, 2017 32.76 33.28 32.66 33.00 15,220 +0.43(+1.32%)
Apr 24, 2017 32.76 32.81 32.42 32.57 15,271 +0.24(+0.74%)
Apr 21, 2017 32.90 33.00 32.23 32.33 17,223 -0.53(-1.60%)
Apr 20, 2017 32.85 32.90 32.47 32.85 20,980 +0.14(+0.44%)
Apr 19, 2017 32.42 32.90 32.42 32.71 24,736 +0.33(+1.03%)
Apr 18, 2017 32.14 32.52 32.14 32.38 27,988 +0.14(+0.44%)
Apr 17, 2017 32.33 32.47 32.04 32.23 32,140 +0.05(+0.15%)
Apr 13, 2017 32.85 32.85 32.18 32.18 49,234 -0.53(-1.61%)
Apr 12, 2017 33.66 34.43 32.71 32.71 95,389 -0.91(-2.70%)
Apr 11, 2017 33.14 33.81 33.14 33.62 26,195 +0.43(+1.30%)
Apr 10, 2017 32.90 33.24 32.81 33.19 27,868 +0.33(+1.02%)
Apr 07, 2017 33.09 33.09 32.61 32.85 39,067 +0.29(+0.88%)
Apr 06, 2017 32.79 32.97 32.47 32.57 33,227 -0.29(-0.87%)
Apr 05, 2017 33.33 33.74 32.71 32.85 13,506 -0.38(-1.15%)
Apr 04, 2017 34.33 34.33 33.09 33.24 11,168 -1.10(-3.20%)
Apr 03, 2017 34.67 34.67 34.29 34.33 9,752 -0.19(-0.55%)
Mar 31, 2017 34.81 35.05 34.52 34.52 20,783 -0.38(-1.09%)
Mar 30, 2017 34.95 35.00 34.76 34.91 14,711 -0.10(-0.27%)
Mar 29, 2017 35.10 35.15 34.91 35.00 6,541 -0.14(-0.41%)
Mar 28, 2017 35.29 35.34 35.05 35.15 10,824 -0.14(-0.41%)
Mar 27, 2017 34.67 35.48 34.57 35.29 6,762 +0.29(+0.82%)
Mar 24, 2017 35.62 35.86 34.81 35.00 10,212 -0.33(-0.95%)
Mar 23, 2017 35.62 36.00 35.34 35.34 9,931 -0.29(-0.80%)
Mar 22, 2017 35.77 36.05 35.53 35.62 22,893 -0.19(-0.53%)
Mar 21, 2017 36.39 36.39 35.67 35.81 25,973 -0.38(-1.06%)
Mar 20, 2017 36.82 36.82 36.15 36.20 10,722 -0.24(-0.66%)
Mar 17, 2017 37.49 37.49 36.34 36.43 98,562 -1.05(-2.80%)
Mar 16, 2017 37.06 37.58 36.67 37.49 27,780 +0.43(+1.16%)
Mar 15, 2017 35.48 37.27 35.48 37.06 25,075 +0.67(+1.84%)
Mar 14, 2017 36.67 37.13 36.00 36.39 25,462 -0.14(-0.39%)
Mar 13, 2017 36.65 36.72 36.34 36.53 16,951 +0.00(+0.00%)
Mar 10, 2017 36.55 36.58 36.29 36.53 12,856 +0.14(+0.39%)
Mar 09, 2017 36.24 36.43 35.91 36.39 15,125 +0.05(+0.13%)
Mar 08, 2017 36.48 36.58 35.91 36.34 15,112 +0.00(+0.00%)
Mar 07, 2017 36.82 36.96 36.10 36.34 22,353 -0.62(-1.68%)
Mar 06, 2017 35.38 37.10 35.38 36.96 23,347 +1.19(+3.34%)
Mar 03, 2017 35.91 36.10 34.91 35.77 24,420 -0.24(-0.66%)
Mar 02, 2017 36.53 36.53 35.77 36.00 9,550 -0.72(-1.95%)
Mar 01, 2017 36.10 36.86 35.81 36.72 13,110 +1.10(+3.08%)
Feb 28, 2017 36.34 36.39 35.48 35.62 20,240 -0.81(-2.23%)
Feb 27, 2017 36.20 36.86 36.00 36.43 22,268 +0.14(+0.39%)
Feb 24, 2017 36.58 36.63 36.05 36.29 6,032 -0.48(-1.30%)
Feb 23, 2017 36.34 36.77 36.00 36.77 11,963 +0.48(+1.32%)
Feb 22, 2017 36.29 36.34 35.96 36.29 16,686 -0.19(-0.52%)
Feb 21, 2017 36.05 36.48 36.00 36.48 10,882 +0.62(+1.73%)
Feb 17, 2017 35.86 35.86 35.86 0 +0.10(+0.27%)
Feb 16, 2017 35.48 36.05 35.26 35.77 14,351 -0.29(-0.79%)
Feb 15, 2017 35.72 36.05 35.72 36.05 11,514 +0.10(+0.27%)
Feb 14, 2017 35.05 36.00 34.52 35.96 35,626 +0.81(+2.31%)
Feb 13, 2017 34.72 35.24 34.72 35.15 17,595 +0.53(+1.52%)
Feb 10, 2017 34.57 34.67 34.33 34.62 22,886 +0.14(+0.42%)
Feb 09, 2017 34.49 34.49 34.20 34.48 8,509 +0.10(+0.28%)
Feb 08, 2017 34.57 34.76 34.09 34.38 10,999 -0.24(-0.69%)
Feb 07, 2017 34.57 34.95 34.48 34.62 9,590 -0.05(-0.14%)
Feb 06, 2017 34.86 35.28 34.52 34.67 21,782 -0.38(-1.09%)
Feb 03, 2017 34.00 35.05 34.00 35.05 8,176 +1.00(+2.95%)
Feb 02, 2017 34.29 34.33 33.90 34.05 14,200 -0.38(-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.