Associated Capital Group Inc (NY: AC )

32.67 -0.81 (-2.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 31.61 32.95 31.61 32.90 16,308 +1.10(+3.46%)
Aug 30, 2017 32.33 32.74 31.42 31.80 24,890 -0.38(-1.19%)
Aug 29, 2017 32.66 32.81 32.09 32.18 12,635 -0.62(-1.90%)
Aug 28, 2017 32.66 32.90 32.38 32.81 13,736 +0.19(+0.59%)
Aug 25, 2017 32.42 32.76 32.42 32.62 12,543 +0.34(+1.04%)
Aug 24, 2017 31.99 32.45 31.94 32.28 10,170 +0.38(+1.20%)
Aug 23, 2017 31.51 31.94 31.51 31.90 12,005 +0.14(+0.45%)
Aug 22, 2017 31.27 31.80 31.27 31.75 9,441 +0.38(+1.22%)
Aug 21, 2017 31.32 31.61 31.27 31.37 9,087 +0.14(+0.46%)
Aug 18, 2017 31.08 31.61 31.08 31.23 12,666 -0.14(-0.46%)
Aug 17, 2017 31.32 31.56 31.13 31.37 23,151 -0.10(-0.30%)
Aug 16, 2017 31.94 31.99 31.42 31.47 7,845 -0.29(-0.91%)
Aug 15, 2017 31.42 32.09 31.37 31.75 12,967 -0.05(-0.15%)
Aug 14, 2017 31.32 31.90 31.32 31.80 10,407 +0.77(+2.47%)
Aug 11, 2017 31.08 31.08 30.93 31.03 13,902 -0.10(-0.31%)
Aug 10, 2017 31.27 31.32 31.13 31.13 15,312 -0.24(-0.76%)
Aug 09, 2017 31.61 32.04 31.37 31.37 13,184 -0.48(-1.50%)
Aug 08, 2017 31.90 31.99 31.71 31.85 7,480 -0.10(-0.30%)
Aug 07, 2017 32.28 32.33 31.94 31.94 11,298 -0.38(-1.19%)
Aug 04, 2017 32.50 32.50 32.33 32.33 5,338 +0.77(+2.43%)
Aug 03, 2017 30.84 31.66 30.84 31.56 17,579 -0.24(-0.75%)
Aug 02, 2017 32.18 32.18 31.47 31.80 12,396 -0.10(-0.30%)
Aug 01, 2017 31.71 31.99 31.71 31.90 4,847 -0.24(-0.74%)
Jul 31, 2017 31.56 32.18 31.27 32.14 14,754 +0.77(+2.44%)
Jul 28, 2017 31.18 31.63 31.18 31.37 5,035 +0.24(+0.77%)
Jul 27, 2017 32.18 32.18 31.03 31.13 10,222 -0.96(-2.98%)
Jul 26, 2017 32.38 32.38 32.04 32.09 12,918 -0.10(-0.30%)
Jul 25, 2017 32.38 32.62 32.09 32.18 6,322 +0.00(+0.00%)
Jul 24, 2017 32.33 32.33 32.14 32.18 5,297 -0.19(-0.59%)
Jul 21, 2017 32.33 32.47 32.23 32.38 12,049 +0.29(+0.90%)
Jul 20, 2017 32.04 32.14 31.99 32.09 2,894 +0.14(+0.45%)
Jul 19, 2017 32.18 32.42 31.90 31.94 12,806 -0.10(-0.30%)
Jul 18, 2017 31.85 32.28 31.85 32.04 8,777 -0.24(-0.74%)
Jul 17, 2017 32.26 32.33 32.14 32.28 8,082 -0.14(-0.44%)
Jul 14, 2017 32.42 32.42 32.42 32.42 1,866 -0.10(-0.29%)
Jul 13, 2017 32.30 32.62 32.23 32.52 6,060 +0.00(+0.00%)
Jul 12, 2017 32.23 32.71 32.23 32.52 11,154 +0.43(+1.34%)
Jul 11, 2017 32.38 32.38 31.80 32.09 14,893 -0.29(-0.89%)
Jul 10, 2017 32.47 32.57 32.28 32.38 4,671 -0.19(-0.59%)
Jul 07, 2017 32.28 32.57 32.28 32.57 9,072 +0.10(+0.30%)
Jul 06, 2017 31.99 32.66 31.90 32.47 13,778 -0.19(-0.59%)
Jul 05, 2017 33.05 33.05 32.66 32.66 4,275 -0.48(-1.45%)
Jul 03, 2017 33.14 33.29 32.57 33.14 15,993 +0.57(+1.76%)
Jun 30, 2017 32.33 32.57 32.28 32.57 5,707 -0.05(-0.15%)
Jun 29, 2017 32.95 32.95 32.42 32.62 16,575 -0.34(-1.02%)
Jun 28, 2017 31.61 33.05 31.61 32.95 12,471 +1.48(+4.72%)
Jun 27, 2017 31.61 32.18 31.37 31.47 13,981 -0.19(-0.61%)
Jun 26, 2017 31.42 31.99 31.42 31.66 20,660 +0.43(+1.38%)
Jun 23, 2017 32.18 32.38 31.23 31.23 52,568 -0.91(-2.83%)
Jun 22, 2017 31.95 32.33 31.95 32.14 7,752 +0.19(+0.60%)
Jun 21, 2017 32.71 33.00 31.95 31.95 13,428 -0.91(-2.76%)
Jun 20, 2017 32.42 33.00 32.42 32.85 9,653 +0.38(+1.18%)
Jun 19, 2017 31.85 32.71 31.85 32.47 15,096 +0.76(+2.41%)
Jun 16, 2017 32.61 32.95 31.66 31.71 123,545 -1.10(-3.35%)
Jun 15, 2017 32.95 33.04 32.61 32.81 7,202 -0.38(-1.15%)
Jun 14, 2017 32.95 33.33 32.95 33.19 21,379 +0.14(+0.43%)
Jun 13, 2017 33.28 33.52 33.04 33.04 16,925 -0.19(-0.57%)
Jun 12, 2017 32.71 33.28 32.71 33.24 12,879 +0.53(+1.61%)
Jun 09, 2017 32.76 33.19 32.52 32.71 17,810 +0.14(+0.44%)
Jun 08, 2017 32.57 33.04 32.47 32.57 16,478 +0.00(+0.00%)
Jun 07, 2017 32.76 32.76 32.42 32.57 12,380 -0.19(-0.58%)
Jun 06, 2017 32.33 32.76 32.28 32.76 11,696 +0.33(+1.03%)
Jun 05, 2017 32.66 32.81 32.42 32.42 13,386 -0.14(-0.44%)
Jun 02, 2017 32.66 33.04 32.47 32.57 17,578 +0.05(+0.15%)
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.