Associated Capital Group Inc (NY: AC )

32.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 33.23 33.62 32.99 33.62 14,382 +0.33(+1.00%)
Jan 30, 2017 33.33 33.33 32.90 33.28 16,569 -0.33(-0.99%)
Jan 27, 2017 34.09 34.14 33.42 33.62 8,132 -0.29(-0.85%)
Jan 26, 2017 33.95 34.09 33.85 33.90 15,288 -0.14(-0.42%)
Jan 25, 2017 34.04 34.14 33.24 34.04 26,788 +0.53(+1.57%)
Jan 24, 2017 32.76 33.66 32.76 33.52 14,486 +0.67(+2.03%)
Jan 23, 2017 32.66 32.95 32.42 32.85 11,949 +0.05(+0.15%)
Jan 20, 2017 32.66 32.80 32.33 32.80 10,538 +0.10(+0.29%)
Jan 19, 2017 32.42 33.14 32.04 32.71 18,109 +0.24(+0.74%)
Jan 18, 2017 32.80 32.99 32.28 32.47 13,622 -0.10(-0.29%)
Jan 17, 2017 32.80 32.85 32.23 32.56 24,812 -0.19(-0.58%)
Jan 13, 2017 32.76 32.76 32.76 0 +0.38(+1.18%)
Jan 12, 2017 32.13 32.56 31.61 32.37 19,691 -0.14(-0.44%)
Jan 11, 2017 31.99 32.76 31.99 32.52 15,785 -0.33(-1.02%)
Jan 10, 2017 31.61 32.95 30.75 32.85 30,554 +0.72(+2.23%)
Jan 09, 2017 32.28 32.38 31.85 32.13 13,194 -0.14(-0.45%)
Jan 06, 2017 32.42 32.47 32.04 32.28 20,580 -0.10(-0.29%)
Jan 05, 2017 32.28 32.47 31.95 32.37 17,454 +0.00(+0.00%)
Jan 04, 2017 32.23 32.42 31.99 32.37 73,326 +0.29(+0.89%)
Jan 03, 2017 31.66 32.14 31.18 32.09 44,361 +0.81(+2.59%)
Dec 30, 2016 31.28 31.28 31.28 0 -0.81(-2.52%)
Dec 29, 2016 32.04 32.09 31.80 32.09 14,987 +0.00(+0.00%)
Dec 28, 2016 32.18 32.28 31.56 32.09 23,524 -0.05(-0.15%)
Dec 27, 2016 31.61 32.37 31.56 32.14 24,217 +0.71(+2.27%)
Dec 23, 2016 31.42 31.42 31.42 0 +0.33(+1.07%)
Dec 22, 2016 31.99 32.09 30.99 31.09 946,473 -0.86(-2.68%)
Dec 21, 2016 32.09 32.28 31.90 31.95 9,496 -0.19(-0.59%)
Dec 20, 2016 32.28 32.33 31.75 32.14 25,201 +0.05(+0.15%)
Dec 19, 2016 32.37 32.37 31.90 32.09 17,451 -0.10(-0.30%)
Dec 16, 2016 32.33 32.47 31.95 32.18 48,239 +0.00(+0.00%)
Dec 15, 2016 32.14 32.52 32.14 32.18 28,739 +0.10(+0.30%)
Dec 14, 2016 32.56 32.56 32.04 32.09 15,374 -0.24(-0.74%)
Dec 13, 2016 32.42 32.85 32.23 32.33 33,183 +0.00(+0.00%)
Dec 12, 2016 32.37 32.47 32.23 32.33 18,007 -0.05(-0.15%)
Dec 09, 2016 32.95 32.95 32.28 32.37 29,067 -0.52(-1.59%)
Dec 08, 2016 32.85 34.04 32.56 32.90 53,183 +0.00(+0.00%)
Dec 07, 2016 32.33 33.04 32.28 32.90 51,291 +0.52(+1.62%)
Dec 06, 2016 32.28 32.61 32.04 32.37 43,690 +0.24(+0.74%)
Dec 05, 2016 31.99 32.56 31.99 32.14 38,588 +0.10(+0.30%)
Dec 02, 2016 32.23 32.37 31.61 32.04 19,505 -0.10(-0.30%)
Dec 01, 2016 32.23 32.37 31.95 32.14 24,871 -0.10(-0.30%)
Nov 30, 2016 32.04 32.33 32.04 32.23 22,990 +0.24(+0.74%)
Nov 29, 2016 32.52 32.52 31.90 31.99 30,835 -0.24(-0.74%)
Nov 28, 2016 32.23 32.42 32.09 32.23 22,705 -0.10(-0.29%)
Nov 25, 2016 32.33 32.61 32.28 32.33 12,304 +0.05(+0.15%)
Nov 23, 2016 32.28 32.28 32.28 0 -0.14(-0.44%)
Nov 22, 2016 32.28 32.42 32.18 32.42 39,914 +0.00(+0.00%)
Nov 21, 2016 32.37 32.75 32.23 32.42 49,557 +0.05(+0.15%)
Nov 18, 2016 32.47 32.61 31.90 32.37 48,454 -0.24(-0.73%)
Nov 17, 2016 32.61 33.04 32.21 32.61 53,526 +0.00(+0.00%)
Nov 16, 2016 32.33 32.95 32.28 32.61 30,676 -0.10(-0.29%)
Nov 15, 2016 32.95 32.99 32.66 32.71 23,939 -0.33(-1.01%)
Nov 14, 2016 32.75 33.28 32.71 33.04 35,714 +0.43(+1.31%)
Nov 11, 2016 32.37 32.68 32.37 32.61 48,196 +0.24(+0.74%)
Nov 10, 2016 32.61 32.66 31.90 32.37 47,517 -0.10(-0.29%)
Nov 09, 2016 32.18 32.73 31.95 32.47 30,044 +0.67(+2.10%)
Nov 08, 2016 32.23 32.71 31.75 31.80 21,299 -0.43(-1.33%)
Nov 07, 2016 31.85 32.66 31.61 32.23 16,831 +0.71(+2.27%)
Nov 04, 2016 31.71 31.99 31.23 31.52 26,856 -0.19(-0.60%)
Nov 03, 2016 31.52 31.95 31.52 31.71 12,833 +0.10(+0.30%)
Nov 02, 2016 31.85 31.85 31.42 31.61 9,274 -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.