Associated Capital Group Inc (NY: AC )

38.09 -1.08 (-2.76%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 32.85 32.85 32.85 0 -0.85(-2.52%)
Dec 29, 2016 33.65 33.70 33.40 33.70 14,271 +0.00(+0.00%)
Dec 28, 2016 33.80 33.90 33.15 33.70 22,399 -0.05(-0.15%)
Dec 27, 2016 33.20 34.00 33.15 33.75 23,059 +0.75(+2.27%)
Dec 23, 2016 33.00 33.00 33.00 0 +0.35(+1.07%)
Dec 22, 2016 33.60 33.70 32.55 32.65 901,202 -0.90(-2.68%)
Dec 21, 2016 33.70 33.90 33.50 33.55 9,042 -0.20(-0.59%)
Dec 20, 2016 33.90 33.95 33.35 33.75 23,996 +0.05(+0.15%)
Dec 19, 2016 34.00 34.00 33.50 33.70 16,617 -0.10(-0.30%)
Dec 16, 2016 33.95 34.10 33.55 33.80 45,932 +0.00(+0.00%)
Dec 15, 2016 33.75 34.15 33.75 33.80 27,365 +0.10(+0.30%)
Dec 14, 2016 34.20 34.20 33.65 33.70 14,639 -0.25(-0.74%)
Dec 13, 2016 34.05 34.50 33.85 33.95 31,596 +0.00(+0.00%)
Dec 12, 2016 34.00 34.10 33.85 33.95 17,146 -0.05(-0.15%)
Dec 09, 2016 34.60 34.60 33.90 34.00 27,677 -0.55(-1.59%)
Dec 08, 2016 34.50 35.75 34.20 34.55 50,640 +0.00(+0.00%)
Dec 07, 2016 33.95 34.70 33.91 34.55 48,838 +0.55(+1.62%)
Dec 06, 2016 33.90 34.25 33.65 34.00 41,601 +0.25(+0.74%)
Dec 05, 2016 33.60 34.20 33.60 33.75 36,743 +0.10(+0.30%)
Dec 02, 2016 33.85 34.00 33.20 33.65 18,573 -0.10(-0.30%)
Dec 01, 2016 33.85 34.00 33.55 33.75 23,682 -0.10(-0.30%)
Nov 30, 2016 33.65 33.95 33.65 33.85 21,891 +0.25(+0.74%)
Nov 29, 2016 34.15 34.15 33.50 33.60 29,361 -0.25(-0.74%)
Nov 28, 2016 33.85 34.05 33.70 33.85 21,619 -0.10(-0.29%)
Nov 25, 2016 33.95 34.25 33.90 33.95 11,716 +0.05(+0.15%)
Nov 23, 2016 33.90 33.90 33.90 0 -0.15(-0.44%)
Nov 22, 2016 33.90 34.05 33.80 34.05 38,005 +0.00(+0.00%)
Nov 21, 2016 34.00 34.40 33.85 34.05 47,187 +0.05(+0.15%)
Nov 18, 2016 34.10 34.25 33.50 34.00 46,137 -0.25(-0.73%)
Nov 17, 2016 34.25 34.70 33.83 34.25 50,966 +0.00(+0.00%)
Nov 16, 2016 33.95 34.60 33.90 34.25 29,209 -0.10(-0.29%)
Nov 15, 2016 34.60 34.65 34.30 34.35 22,794 -0.35(-1.01%)
Nov 14, 2016 34.40 34.95 34.35 34.70 34,006 +0.45(+1.31%)
Nov 11, 2016 34.00 34.33 34.00 34.25 45,891 +0.25(+0.74%)
Nov 10, 2016 34.25 34.30 33.50 34.00 45,245 -0.10(-0.29%)
Nov 09, 2016 33.80 34.38 33.55 34.10 28,607 +0.70(+2.10%)
Nov 08, 2016 33.85 34.35 33.35 33.40 20,281 -0.45(-1.33%)
Nov 07, 2016 33.45 34.30 33.20 33.85 16,026 +0.75(+2.27%)
Nov 04, 2016 33.30 33.60 32.80 33.10 25,572 -0.20(-0.60%)
Nov 03, 2016 33.10 33.55 33.10 33.30 12,220 +0.10(+0.30%)
Nov 02, 2016 33.45 33.45 33.00 33.20 8,831 -0.05(-0.15%)
Nov 01, 2016 34.00 34.75 33.25 33.25 11,777 -0.70(-2.06%)
Oct 31, 2016 33.85 34.10 33.80 33.95 24,356 +0.10(+0.30%)
Oct 28, 2016 33.65 33.85 33.65 33.85 2,316 -0.10(-0.29%)
Oct 27, 2016 34.25 34.45 33.85 33.95 45,976 -0.20(-0.59%)
Oct 26, 2016 34.20 34.40 34.05 34.15 7,361 -0.05(-0.15%)
Oct 25, 2016 34.60 34.95 34.20 34.20 7,299 -0.35(-1.01%)
Oct 24, 2016 34.65 34.95 34.35 34.55 3,589 +0.00(+0.00%)
Oct 21, 2016 34.75 34.75 34.40 34.55 6,633 -0.45(-1.29%)
Oct 20, 2016 35.50 35.58 35.00 35.00 34,747 -0.45(-1.27%)
Oct 19, 2016 35.60 35.75 35.25 35.45 22,293 +0.05(+0.14%)
Oct 18, 2016 35.25 35.95 35.00 35.40 12,594 +0.45(+1.29%)
Oct 17, 2016 34.80 35.10 34.65 34.95 9,988 +0.07(+0.20%)
Oct 14, 2016 34.58 35.37 34.58 34.88 12,809 +0.49(+1.42%)
Oct 13, 2016 34.25 34.81 34.22 34.39 16,908 -0.01(-0.03%)
Oct 12, 2016 34.25 34.64 34.09 34.40 34,283 +0.29(+0.85%)
Oct 11, 2016 34.71 34.71 33.96 34.11 28,089 -0.81(-2.32%)
Oct 10, 2016 34.94 35.25 34.50 34.92 13,601 -0.01(-0.03%)
Oct 07, 2016 35.00 35.21 34.60 34.93 14,904 -0.21(-0.60%)
Oct 06, 2016 34.98 35.27 34.89 35.14 13,315 +0.09(+0.26%)
Oct 05, 2016 35.00 35.20 34.82 35.05 31,596 +0.10(+0.29%)
Oct 04, 2016 35.65 35.96 34.80 34.95 24,710 -0.54(-1.52%)
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.