Associated Capital Group Inc (NY: AC )

32.51 -0.10 (-0.31%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 39.37 41.06 39.05 41.06 8,334 +1.70(+4.31%)
Jan 30, 2019 40.00 40.62 39.10 39.36 10,916 -0.46(-1.14%)
Jan 29, 2019 39.63 40.18 38.95 39.82 7,743 +0.15(+0.39%)
Jan 28, 2019 38.84 39.66 38.46 39.66 4,769 +0.58(+1.49%)
Jan 25, 2019 38.78 39.71 38.73 39.08 3,613 +0.40(+1.03%)
Jan 24, 2019 38.67 39.80 37.44 38.68 7,823 -0.07(-0.17%)
Jan 23, 2019 37.91 38.75 36.96 38.75 2,737 +0.91(+2.41%)
Jan 22, 2019 39.42 39.42 37.47 37.84 14,658 -1.50(-3.82%)
Jan 18, 2019 38.82 39.88 37.99 39.34 20,545 +0.49(+1.27%)
Jan 17, 2019 38.08 38.93 37.73 38.85 7,928 +0.75(+1.96%)
Jan 16, 2019 37.51 38.63 37.39 38.10 11,731 +0.67(+1.79%)
Jan 15, 2019 37.87 38.03 36.77 37.44 5,070 -0.36(-0.95%)
Jan 14, 2019 36.52 37.79 36.24 37.79 10,547 +0.82(+2.23%)
Jan 11, 2019 36.74 37.37 36.12 36.97 9,188 +0.09(+0.24%)
Jan 10, 2019 36.61 37.07 35.02 36.88 11,250 +0.09(+0.24%)
Jan 09, 2019 37.24 38.08 36.44 36.80 5,826 -0.25(-0.68%)
Jan 08, 2019 36.84 37.97 36.84 37.05 9,797 +0.19(+0.53%)
Jan 07, 2019 34.96 36.85 33.92 36.85 11,430 +1.99(+5.69%)
Jan 04, 2019 35.37 35.37 34.83 34.87 7,743 -0.16(-0.44%)
Jan 03, 2019 34.40 35.35 34.40 35.02 8,820 +0.50(+1.46%)
Jan 02, 2019 33.75 34.69 33.75 34.52 7,873 +0.40(+1.16%)
Dec 31, 2018 32.53 35.03 32.53 34.12 17,758 +1.49(+4.57%)
Dec 28, 2018 33.47 33.47 32.28 32.63 15,280 -0.78(-2.35%)
Dec 27, 2018 34.56 34.84 33.06 33.42 19,754 -1.53(-4.38%)
Dec 26, 2018 34.55 35.32 34.40 34.95 7,223 +0.59(+1.72%)
Dec 24, 2018 34.24 35.03 34.14 34.36 6,401 +0.01(+0.03%)
Dec 21, 2018 34.23 34.78 33.97 34.35 42,139 +0.14(+0.42%)
Dec 20, 2018 32.68 34.37 32.63 34.20 41,629 +1.38(+4.21%)
Dec 19, 2018 33.05 33.33 32.28 32.82 43,675 -0.16(-0.50%)
Dec 18, 2018 33.70 34.06 32.33 32.98 51,246 -0.55(-1.64%)
Dec 17, 2018 32.73 34.26 32.48 33.53 44,493 +0.17(+0.52%)
Dec 14, 2018 32.97 34.03 32.75 33.36 19,568 +0.43(+1.32%)
Dec 13, 2018 32.11 33.45 32.11 32.93 18,125 +0.89(+2.77%)
Dec 12, 2018 32.95 33.15 31.48 32.04 25,545 -0.48(-1.49%)
Dec 11, 2018 34.72 34.77 31.99 32.52 23,341 -1.84(-5.37%)
Dec 10, 2018 39.13 39.13 34.03 34.36 20,054 -4.72(-12.08%)
Dec 07, 2018 39.94 40.26 38.91 39.09 11,803 -0.86(-2.15%)
Dec 06, 2018 40.11 40.11 38.93 39.95 14,838 +0.01(+0.02%)
Dec 04, 2018 40.81 41.51 39.85 39.94 10,664 -1.01(-2.48%)
Dec 03, 2018 41.71 41.71 40.34 40.95 21,296 -0.09(-0.21%)
Nov 30, 2018 40.23 41.04 39.91 41.04 19,775 +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 40.08 40.43 5,346 +0.40(+0.99%)
Nov 27, 2018 40.86 41.71 39.57 40.03 7,178 -1.02(-2.49%)
Nov 26, 2018 41.88 41.88 40.24 41.06 6,628 -0.69(-1.64%)
Nov 23, 2018 41.06 42.01 40.58 41.74 4,659 +0.40(+0.96%)
Nov 21, 2018 41.35 41.35 41.35 0 +0.68(+1.66%)
Nov 20, 2018 41.46 41.46 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 41.46 42.14 7,454 -0.13(-0.30%)
Nov 15, 2018 42.56 43.08 41.58 42.27 11,095 -0.58(-1.35%)
Nov 14, 2018 43.60 43.60 42.52 42.84 5,625 -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 17,604 +0.82(+1.87%)
Nov 09, 2018 44.12 44.48 43.82 43.93 11,596 -0.35(-0.79%)
Nov 08, 2018 42.68 44.27 42.68 44.27 9,097 +1.52(+3.55%)
Nov 07, 2018 42.93 42.95 42.49 42.76 15,704 +0.20(+0.48%)
Nov 06, 2018 40.97 42.75 40.59 42.56 13,909 +1.48(+3.60%)
Nov 05, 2018 39.89 42.08 39.66 41.08 26,009 +1.29(+3.25%)
Nov 02, 2018 38.20 39.99 38.20 39.78 31,267 +1.83(+4.81%)
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.