Associated Capital Group Inc (NY: AC )

35.24 USD -0.21 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 38.05 38.10 37.15 37.30 19,330 -0.85(-2.23%)
Feb 27, 2017 37.90 38.60 37.70 38.15 21,267 +0.15(+0.39%)
Feb 24, 2017 38.30 38.35 37.75 38.00 5,761 -0.50(-1.30%)
Feb 23, 2017 38.05 38.50 37.70 38.50 11,426 +0.50(+1.32%)
Feb 22, 2017 38.00 38.05 37.65 38.00 15,936 -0.20(-0.52%)
Feb 21, 2017 37.75 38.20 37.70 38.20 10,393 +0.65(+1.73%)
Feb 17, 2017 37.55 37.55 37.55 0 +0.10(+0.27%)
Feb 16, 2017 37.15 37.75 36.92 37.45 13,706 -0.30(-0.79%)
Feb 15, 2017 37.40 37.75 37.40 37.75 10,997 +0.10(+0.27%)
Feb 14, 2017 36.70 37.70 36.15 37.65 34,025 +0.85(+2.31%)
Feb 13, 2017 36.35 36.90 36.35 36.80 16,804 +0.55(+1.52%)
Feb 10, 2017 36.20 36.30 35.95 36.25 21,857 +0.15(+0.42%)
Feb 09, 2017 36.12 36.12 35.80 36.10 8,127 +0.10(+0.28%)
Feb 08, 2017 36.20 36.40 35.70 36.00 10,505 -0.25(-0.69%)
Feb 07, 2017 36.20 36.60 36.10 36.25 9,159 -0.05(-0.14%)
Feb 06, 2017 36.50 36.95 36.15 36.30 20,803 -0.40(-1.09%)
Feb 03, 2017 35.60 36.70 35.60 36.70 7,809 +1.05(+2.95%)
Feb 02, 2017 35.90 35.95 35.50 35.65 13,562 -0.40(-1.11%)
Feb 01, 2017 35.20 36.25 35.20 36.05 21,933 +0.85(+2.41%)
Jan 31, 2017 34.80 35.20 34.55 35.20 13,735 +0.35(+1.00%)
Jan 30, 2017 34.90 34.90 34.45 34.85 15,823 -0.35(-0.99%)
Jan 27, 2017 35.70 35.75 35.00 35.20 7,766 -0.30(-0.85%)
Jan 26, 2017 35.55 35.70 35.45 35.50 14,600 -0.15(-0.42%)
Jan 25, 2017 35.65 35.75 34.81 35.65 25,582 +0.55(+1.57%)
Jan 24, 2017 34.30 35.25 34.30 35.10 13,834 +0.70(+2.03%)
Jan 23, 2017 34.20 34.50 33.95 34.40 11,411 +0.05(+0.15%)
Jan 20, 2017 34.20 34.35 33.85 34.35 10,064 +0.10(+0.29%)
Jan 19, 2017 33.95 34.70 33.55 34.25 17,294 +0.25(+0.74%)
Jan 18, 2017 34.35 34.55 33.80 34.00 13,009 -0.10(-0.29%)
Jan 17, 2017 34.35 34.40 33.75 34.10 23,695 -0.20(-0.58%)
Jan 13, 2017 34.30 34.30 34.30 0 +0.40(+1.18%)
Jan 12, 2017 33.65 34.10 33.10 33.90 18,805 -0.15(-0.44%)
Jan 11, 2017 33.50 34.30 33.50 34.05 15,075 -0.35(-1.02%)
Jan 10, 2017 33.10 34.50 32.20 34.40 29,179 +0.75(+2.23%)
Jan 09, 2017 33.80 33.91 33.35 33.65 12,600 -0.25(-0.74%)
Jan 06, 2017 34.05 34.10 33.65 33.90 19,596 -0.10(-0.29%)
Jan 05, 2017 33.90 34.10 33.55 34.00 16,620 +0.00(+0.00%)
Jan 04, 2017 33.85 34.05 33.60 34.00 69,819 +0.30(+0.89%)
Jan 03, 2017 33.25 33.75 32.75 33.70 42,240 +0.85(+2.59%)
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 33.90 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%)
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.