Associated Capital Group Inc (NY: AC )

32.71 +0.10 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 38.41 39.43 37.46 39.43 7,039 +0.69(+1.78%)
Oct 30, 2019 38.77 38.87 37.10 38.74 4,870 -0.06(-0.15%)
Oct 29, 2019 38.50 38.84 38.11 38.80 2,908 +0.49(+1.27%)
Oct 28, 2019 38.87 38.96 38.32 38.32 4,503 -0.49(-1.25%)
Oct 25, 2019 36.74 38.80 36.74 38.80 3,500 +1.45(+3.87%)
Oct 24, 2019 37.59 38.11 37.35 37.35 3,128 -0.13(-0.34%)
Oct 23, 2019 36.33 37.48 36.33 37.48 2,564 +1.30(+3.60%)
Oct 22, 2019 35.53 36.18 35.53 36.18 3,182 +0.80(+2.25%)
Oct 21, 2019 34.52 35.93 34.41 35.38 15,401 +0.40(+1.14%)
Oct 18, 2019 35.10 35.11 34.90 34.98 2,471 -0.21(-0.61%)
Oct 17, 2019 34.84 35.58 34.60 35.20 4,850 +0.35(+1.00%)
Oct 16, 2019 35.17 35.38 34.85 34.85 3,623 -0.84(-2.34%)
Oct 15, 2019 35.92 35.92 35.06 35.68 4,919 +0.09(+0.25%)
Oct 14, 2019 36.50 36.70 35.60 35.60 1,599 -1.11(-3.02%)
Oct 11, 2019 38.01 38.01 36.42 36.70 6,177 -0.83(-2.20%)
Oct 10, 2019 38.36 38.65 37.45 37.53 4,746 -0.58(-1.53%)
Oct 09, 2019 38.70 38.99 37.55 38.11 25,061 -0.17(-0.46%)
Oct 08, 2019 38.56 40.04 38.23 38.29 24,128 -0.17(-0.45%)
Oct 07, 2019 38.06 38.81 37.69 38.46 4,072 +0.06(+0.15%)
Oct 04, 2019 39.47 39.47 38.02 38.40 7,104 +0.94(+2.51%)
Oct 03, 2019 36.36 37.46 36.36 37.46 5,638 +1.29(+3.57%)
Oct 02, 2019 36.29 36.60 35.85 36.17 5,552 -0.11(-0.29%)
Oct 01, 2019 34.92 36.28 34.92 36.28 8,991 +1.71(+4.95%)
Sep 30, 2019 33.98 34.71 33.94 34.57 7,255 +0.12(+0.34%)
Sep 27, 2019 34.87 34.87 34.45 34.45 4,839 -0.51(-1.47%)
Sep 26, 2019 35.23 35.23 34.72 34.97 4,715 +0.00(+0.00%)
Sep 25, 2019 34.80 35.75 34.77 34.97 6,420 +0.26(+0.76%)
Sep 24, 2019 35.27 35.27 34.60 34.70 2,720 -0.30(-0.86%)
Sep 23, 2019 34.94 35.40 34.94 35.00 4,497 +0.05(+0.14%)
Sep 20, 2019 35.69 35.69 34.78 34.96 12,252 -0.80(-2.23%)
Sep 19, 2019 34.64 35.75 34.64 35.75 4,409 +0.30(+0.85%)
Sep 18, 2019 35.58 35.58 34.82 35.45 5,875 +0.16(+0.44%)
Sep 17, 2019 35.81 35.81 35.30 35.30 4,312 -0.16(-0.44%)
Sep 16, 2019 35.57 35.65 34.84 35.45 6,549 +0.00(+0.00%)
Sep 13, 2019 35.46 36.42 35.45 35.45 7,104 -0.66(-1.83%)
Sep 12, 2019 35.32 36.32 34.90 36.11 6,879 +0.81(+2.28%)
Sep 11, 2019 34.79 35.84 34.79 35.31 4,448 +0.85(+2.45%)
Sep 10, 2019 33.99 34.76 33.99 34.46 10,480 +0.56(+1.66%)
Sep 09, 2019 33.77 34.23 33.68 33.90 2,441 +0.29(+0.87%)
Sep 06, 2019 33.01 33.99 31.20 33.61 66,614 +0.24(+0.73%)
Sep 05, 2019 34.12 34.30 33.07 33.36 9,180 -0.34(-1.01%)
Sep 04, 2019 33.88 34.21 32.87 33.70 4,368 +0.10(+0.29%)
Sep 03, 2019 33.64 34.05 33.32 33.61 5,623 -0.16(-0.46%)
Aug 30, 2019 33.71 34.12 33.71 33.76 2,882 -0.20(-0.60%)
Aug 29, 2019 33.86 34.53 33.86 33.97 1,650 +0.12(+0.34%)
Aug 28, 2019 33.62 33.96 33.32 33.85 4,764 +0.13(+0.37%)
Aug 27, 2019 33.80 33.81 33.61 33.72 2,720 +0.81(+2.45%)
Aug 26, 2019 33.62 33.62 32.69 32.92 6,251 -0.56(-1.68%)
Aug 23, 2019 32.74 33.53 32.74 33.48 6,486 -0.46(-1.35%)
Aug 22, 2019 34.30 34.44 33.94 33.94 2,295 -0.13(-0.37%)
Aug 21, 2019 34.40 34.40 34.06 34.06 1,475 -0.31(-0.90%)
Aug 20, 2019 33.12 34.37 33.12 34.37 1,061 -0.97(-2.75%)
Aug 19, 2019 34.34 35.51 34.34 35.34 4,957 +0.07(+0.19%)
Aug 16, 2019 34.82 35.28 34.82 35.28 1,338 +0.68(+1.97%)
Aug 15, 2019 33.20 34.60 33.20 34.60 1,040 +0.60(+1.77%)
Aug 14, 2019 34.20 34.77 33.99 33.99 2,480 -1.30(-3.69%)
Aug 13, 2019 34.59 35.33 34.59 35.30 2,523 +0.65(+1.88%)
Aug 12, 2019 33.22 35.43 32.17 34.64 519 -0.97(-2.73%)
Aug 09, 2019 35.60 35.62 35.31 35.62 1,956 +0.46(+1.30%)
Aug 08, 2019 35.38 35.92 35.16 35.16 5,727 -0.63(-1.76%)
Aug 07, 2019 35.08 35.83 35.08 35.79 1,688 +0.58(+1.66%)
Aug 06, 2019 34.63 35.21 33.91 35.21 4,330 +0.47(+1.34%)
Aug 05, 2019 34.84 34.84 34.72 34.74 3,571 -0.87(-2.45%)
Aug 02, 2019 36.09 36.33 35.55 35.62 3,809 -0.42(-1.16%)
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.