Associated Capital Group Inc (NY: AC )

40.00 +1.28 (+3.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 33.75 34.00 33.70 34.00 5,467 -0.05(-0.15%)
Jun 29, 2017 34.40 34.40 33.85 34.05 15,877 -0.35(-1.02%)
Jun 28, 2017 33.00 34.50 33.00 34.40 11,946 +1.55(+4.72%)
Jun 27, 2017 33.00 33.60 32.75 32.85 13,392 -0.20(-0.61%)
Jun 26, 2017 32.80 33.40 32.80 33.05 19,790 +0.45(+1.38%)
Jun 23, 2017 33.60 33.80 32.60 32.60 50,354 -1.05(-3.12%)
Jun 22, 2017 33.45 33.85 33.45 33.65 7,404 +0.20(+0.60%)
Jun 21, 2017 34.25 34.55 33.45 33.45 12,825 -0.95(-2.76%)
Jun 20, 2017 33.95 34.55 33.95 34.40 9,219 +0.40(+1.18%)
Jun 19, 2017 33.35 34.25 33.35 34.00 14,418 +0.80(+2.41%)
Jun 16, 2017 34.15 34.50 33.15 33.20 117,990 -1.15(-3.35%)
Jun 15, 2017 34.50 34.60 34.15 34.35 6,879 -0.40(-1.15%)
Jun 14, 2017 34.50 34.90 34.50 34.75 20,418 +0.15(+0.43%)
Jun 13, 2017 34.85 35.10 34.60 34.60 16,164 -0.20(-0.57%)
Jun 12, 2017 34.25 34.85 34.25 34.80 12,300 +0.55(+1.61%)
Jun 09, 2017 34.30 34.75 34.05 34.25 17,010 +0.15(+0.44%)
Jun 08, 2017 34.10 34.60 34.00 34.10 15,738 +0.00(+0.00%)
Jun 07, 2017 34.30 34.30 33.95 34.10 11,824 -0.20(-0.58%)
Jun 06, 2017 33.85 34.30 33.80 34.30 11,171 +0.35(+1.03%)
Jun 05, 2017 34.20 34.35 33.95 33.95 12,785 -0.15(-0.44%)
Jun 02, 2017 34.20 34.60 34.00 34.10 16,788 +0.05(+0.15%)
Jun 01, 2017 34.05 34.35 33.90 34.05 10,820 +0.15(+0.44%)
May 31, 2017 33.90 34.10 33.90 33.90 11,356 -0.15(-0.44%)
May 30, 2017 34.20 34.40 33.85 34.05 17,733 -0.15(-0.44%)
May 26, 2017 33.85 34.60 33.85 34.20 12,619 +0.35(+1.03%)
May 25, 2017 34.20 34.65 33.80 33.85 12,068 -0.30(-0.88%)
May 24, 2017 34.20 34.25 34.05 34.15 8,384 +0.00(+0.00%)
May 23, 2017 34.25 34.85 33.85 34.15 14,813 -0.05(-0.15%)
May 22, 2017 34.10 34.35 34.00 34.20 11,578 +0.15(+0.44%)
May 19, 2017 33.95 34.45 33.90 34.05 12,688 +0.15(+0.44%)
May 18, 2017 33.65 34.10 33.65 33.90 13,950 -0.05(-0.15%)
May 17, 2017 34.05 34.05 33.85 33.95 15,153 -0.55(-1.59%)
May 16, 2017 34.70 34.70 34.15 34.50 10,008 -0.10(-0.29%)
May 15, 2017 33.95 34.60 33.85 34.60 7,924 +0.70(+2.06%)
May 12, 2017 33.80 34.24 33.70 33.90 23,968 +0.15(+0.44%)
May 11, 2017 33.55 34.05 33.50 33.75 29,036 +0.10(+0.30%)
May 10, 2017 33.40 33.75 33.35 33.65 18,535 +0.20(+0.60%)
May 09, 2017 33.10 33.90 33.10 33.45 37,623 +0.35(+1.06%)
May 08, 2017 33.15 33.40 32.95 33.10 21,149 +0.00(+0.00%)
May 05, 2017 33.35 33.50 32.92 33.10 24,686 -0.25(-0.75%)
May 04, 2017 33.60 33.65 32.80 33.35 23,147 -0.20(-0.60%)
May 03, 2017 33.75 33.75 33.50 33.55 14,075 -0.35(-1.03%)
May 02, 2017 33.85 34.10 33.85 33.90 14,741 +0.05(+0.15%)
May 01, 2017 33.65 34.05 33.65 33.85 36,264 +0.20(+0.59%)
Apr 28, 2017 33.90 34.05 33.60 33.65 15,265 -0.25(-0.74%)
Apr 27, 2017 34.55 34.55 33.85 33.90 13,196 -0.65(-1.88%)
Apr 26, 2017 34.90 35.25 34.55 34.55 12,295 +0.00(+0.00%)
Apr 25, 2017 34.30 34.85 34.20 34.55 14,536 +0.45(+1.32%)
Apr 24, 2017 34.30 34.35 33.95 34.10 14,585 +0.25(+0.74%)
Apr 21, 2017 34.45 34.55 33.75 33.85 16,449 -0.55(-1.60%)
Apr 20, 2017 34.40 34.45 34.00 34.40 20,037 +0.15(+0.44%)
Apr 19, 2017 33.95 34.45 33.95 34.25 23,624 +0.35(+1.03%)
Apr 18, 2017 33.65 34.05 33.65 33.90 26,730 +0.15(+0.44%)
Apr 17, 2017 33.85 34.00 33.55 33.75 30,695 +0.05(+0.15%)
Apr 13, 2017 34.40 34.40 33.70 33.70 47,021 -0.55(-1.61%)
Apr 12, 2017 35.25 36.05 34.25 34.25 91,100 -0.95(-2.70%)
Apr 11, 2017 34.70 35.40 34.70 35.20 25,018 +0.45(+1.29%)
Apr 10, 2017 34.45 34.80 34.35 34.75 26,615 +0.35(+1.02%)
Apr 07, 2017 34.65 34.65 34.15 34.40 37,311 +0.30(+0.88%)
Apr 06, 2017 34.33 34.52 34.00 34.10 31,733 -0.30(-0.87%)
Apr 05, 2017 34.90 35.33 34.25 34.40 12,899 -0.40(-1.15%)
Apr 04, 2017 35.95 35.95 34.65 34.80 10,666 -1.15(-3.20%)
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.