Associated Capital Group Inc (NY: AC )

32.50 -0.11 (-0.34%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 40.23 41.04 39.91 41.04 19,774 +0.63(+1.55%)
Nov 29, 2018 40.28 41.32 39.83 40.41 7,869 -0.02(-0.05%)
Nov 28, 2018 40.21 40.71 40.09 40.43 5,346 +0.40(+0.99%)
Nov 27, 2018 40.86 41.72 39.57 40.04 7,177 -1.02(-2.49%)
Nov 26, 2018 41.88 41.88 40.24 41.06 6,627 -0.69(-1.64%)
Nov 23, 2018 41.06 42.02 40.58 41.75 4,658 +0.40(+0.96%)
Nov 21, 2018 41.35 41.35 41.35 0 +0.68(+1.66%)
Nov 20, 2018 41.47 41.47 40.67 40.67 3,739 -1.22(-2.91%)
Nov 19, 2018 42.11 42.11 41.36 41.89 5,048 -0.25(-0.60%)
Nov 16, 2018 41.94 42.39 41.47 42.14 7,454 -0.13(-0.30%)
Nov 15, 2018 42.57 43.08 41.58 42.27 11,095 -0.58(-1.35%)
Nov 14, 2018 43.60 43.60 42.52 42.85 5,624 -0.42(-0.98%)
Nov 13, 2018 44.35 44.35 43.01 43.27 7,074 -1.48(-3.30%)
Nov 12, 2018 43.91 45.26 43.66 44.75 17,603 +0.82(+1.87%)
Nov 09, 2018 44.12 44.48 43.82 43.93 11,595 -0.35(-0.79%)
Nov 08, 2018 42.68 44.28 42.68 44.28 9,097 +1.52(+3.55%)
Nov 07, 2018 42.93 42.95 42.49 42.76 15,703 +0.20(+0.48%)
Nov 06, 2018 40.97 42.75 40.59 42.56 13,908 +1.48(+3.60%)
Nov 05, 2018 39.89 42.08 39.66 41.08 26,007 +1.29(+3.25%)
Nov 02, 2018 38.20 39.99 38.20 39.79 31,265 +1.83(+4.81%)
Nov 01, 2018 37.59 38.02 36.72 37.96 22,640 +0.52(+1.39%)
Oct 31, 2018 37.39 37.82 36.70 37.44 7,987 -0.18(-0.49%)
Oct 30, 2018 37.53 38.07 37.01 37.62 16,772 +0.22(+0.59%)
Oct 29, 2018 37.19 37.83 37.02 37.40 18,898 +0.64(+1.73%)
Oct 26, 2018 37.32 38.38 36.70 36.76 21,948 -0.68(-1.81%)
Oct 25, 2018 36.74 37.82 36.70 37.44 26,891 +0.90(+2.46%)
Oct 24, 2018 36.98 37.38 36.12 36.54 14,269 -0.54(-1.46%)
Oct 23, 2018 37.43 37.47 36.91 37.08 28,387 -0.84(-2.22%)
Oct 22, 2018 37.96 38.21 37.28 37.92 25,460 +0.07(+0.18%)
Oct 19, 2018 38.11 38.11 37.43 37.85 12,423 -0.30(-0.78%)
Oct 18, 2018 39.36 39.90 37.86 38.15 21,352 -1.34(-3.40%)
Oct 17, 2018 40.01 40.01 39.34 39.50 14,807 -0.62(-1.54%)
Oct 16, 2018 40.17 40.44 40.10 40.11 10,493 +0.22(+0.56%)
Oct 15, 2018 39.60 40.45 39.60 39.89 8,583 +0.13(+0.32%)
Oct 12, 2018 40.40 40.44 39.20 39.77 19,359 -0.62(-1.53%)
Oct 11, 2018 40.82 41.10 39.81 40.38 12,918 -0.71(-1.72%)
Oct 10, 2018 42.35 42.74 40.63 41.09 27,970 -1.21(-2.85%)
Oct 09, 2018 42.70 42.74 39.82 42.30 41,422 -0.40(-0.93%)
Oct 08, 2018 41.51 42.71 41.51 42.69 11,864 +0.95(+2.27%)
Oct 05, 2018 41.75 42.02 41.35 41.75 16,771 +0.22(+0.53%)
Oct 04, 2018 41.49 41.84 41.35 41.52 15,777 +0.14(+0.35%)
Oct 03, 2018 40.71 41.87 40.71 41.38 32,415 +0.91(+2.24%)
Oct 02, 2018 40.24 40.91 40.18 40.47 13,428 +0.29(+0.72%)
Oct 01, 2018 41.50 41.50 39.79 40.18 25,427 -0.92(-2.23%)
Sep 28, 2018 38.64 41.97 38.64 41.10 33,232 +4.01(+10.81%)
Sep 27, 2018 38.06 38.06 36.95 37.09 16,969 -0.82(-2.17%)
Sep 26, 2018 37.86 38.59 37.67 37.91 7,247 -0.48(-1.26%)
Sep 25, 2018 39.41 39.41 38.39 38.39 13,457 -0.77(-1.97%)
Sep 24, 2018 38.54 39.89 38.54 39.17 17,382 +0.19(+0.50%)
Sep 21, 2018 38.11 39.17 37.77 38.97 34,992 +0.82(+2.15%)
Sep 20, 2018 36.95 38.39 36.95 38.15 5,042 +0.05(+0.13%)
Sep 19, 2018 37.43 38.25 36.61 38.11 8,803 +0.68(+1.81%)
Sep 18, 2018 36.46 37.86 36.46 37.43 14,113 +1.40(+3.89%)
Sep 17, 2018 36.37 36.56 35.93 36.03 6,401 -0.19(-0.53%)
Sep 14, 2018 35.64 36.61 35.64 36.22 10,145 +0.77(+2.18%)
Sep 13, 2018 36.41 36.41 35.45 35.45 3,266 -0.63(-1.74%)
Sep 12, 2018 35.55 36.08 35.21 36.08 6,458 +0.43(+1.22%)
Sep 11, 2018 35.35 36.27 35.35 35.64 4,041 +0.00(+0.00%)
Sep 10, 2018 36.17 36.22 35.30 35.64 7,400 -0.24(-0.67%)
Sep 07, 2018 35.45 35.88 35.31 35.88 8,385 +0.43(+1.23%)
Sep 06, 2018 36.08 36.08 35.26 35.45 6,646 -0.43(-1.21%)
Sep 05, 2018 35.79 36.17 35.79 35.88 3,263 -0.05(-0.13%)
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.