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 (%)
Apr 28, 2017 32.47 32.61 32.18 32.23 15,939 -0.24(-0.74%)
Apr 27, 2017 33.09 33.09 32.42 32.47 13,779 -0.62(-1.88%)
Apr 26, 2017 33.42 33.76 33.09 33.09 12,838 +0.00(+0.00%)
Apr 25, 2017 32.85 33.37 32.75 33.09 15,178 +0.43(+1.32%)
Apr 24, 2017 32.85 32.90 32.51 32.66 15,229 +0.24(+0.74%)
Apr 21, 2017 32.99 33.09 32.32 32.42 17,176 -0.53(-1.60%)
Apr 20, 2017 32.94 32.99 32.56 32.94 20,922 +0.14(+0.44%)
Apr 19, 2017 32.51 32.99 32.51 32.80 24,668 +0.34(+1.03%)
Apr 18, 2017 32.23 32.61 32.23 32.47 27,911 +0.14(+0.44%)
Apr 17, 2017 32.42 32.56 32.13 32.32 32,051 +0.05(+0.15%)
Apr 13, 2017 32.94 32.94 32.27 32.27 49,099 -0.53(-1.61%)
Apr 12, 2017 33.76 34.52 32.80 32.80 95,126 -0.91(-2.70%)
Apr 11, 2017 33.23 33.90 33.23 33.71 26,123 +0.43(+1.29%)
Apr 10, 2017 32.99 33.33 32.90 33.28 27,791 +0.34(+1.02%)
Apr 07, 2017 33.18 33.18 32.70 32.94 38,960 +0.29(+0.88%)
Apr 06, 2017 32.88 33.06 32.56 32.66 33,135 -0.29(-0.87%)
Apr 05, 2017 33.42 33.83 32.80 32.94 13,469 -0.38(-1.15%)
Apr 04, 2017 34.43 34.43 33.18 33.33 11,137 -1.10(-3.20%)
Apr 03, 2017 34.76 34.76 34.38 34.43 9,725 -0.19(-0.55%)
Mar 31, 2017 34.91 35.15 34.62 34.62 20,726 -0.38(-1.09%)
Mar 30, 2017 35.05 35.10 34.86 35.00 14,671 -0.10(-0.27%)
Mar 29, 2017 35.19 35.24 35.00 35.10 6,523 -0.14(-0.41%)
Mar 28, 2017 35.39 35.43 35.15 35.24 10,794 -0.14(-0.41%)
Mar 27, 2017 34.76 35.58 34.67 35.39 6,743 +0.29(+0.82%)
Mar 24, 2017 35.72 35.96 34.91 35.10 10,184 -0.34(-0.95%)
Mar 23, 2017 35.72 36.10 35.43 35.43 9,904 -0.29(-0.80%)
Mar 22, 2017 35.86 36.15 35.63 35.72 22,830 -0.19(-0.53%)
Mar 21, 2017 36.49 36.49 35.77 35.91 25,902 -0.38(-1.06%)
Mar 20, 2017 36.92 36.92 36.25 36.30 10,692 -0.24(-0.66%)
Mar 17, 2017 37.59 37.59 36.44 36.54 98,291 -1.05(-2.80%)
Mar 16, 2017 37.16 37.68 36.77 37.59 27,703 +0.43(+1.16%)
Mar 15, 2017 35.58 37.37 35.58 37.16 25,006 +0.67(+1.84%)
Mar 14, 2017 36.77 37.23 36.10 36.49 25,392 -0.14(-0.39%)
Mar 13, 2017 36.75 36.82 36.44 36.63 16,904 +0.00(+0.00%)
Mar 10, 2017 36.65 36.68 36.39 36.63 12,820 +0.14(+0.39%)
Mar 09, 2017 36.34 36.54 36.01 36.49 15,083 +0.05(+0.13%)
Mar 08, 2017 36.58 36.68 36.01 36.44 15,070 +0.00(+0.00%)
Mar 07, 2017 36.92 37.06 36.20 36.44 22,291 -0.62(-1.68%)
Mar 06, 2017 35.48 37.21 35.48 37.06 23,283 +1.20(+3.34%)
Mar 03, 2017 36.01 36.20 35.00 35.86 24,352 -0.24(-0.66%)
Mar 02, 2017 36.63 36.63 35.86 36.10 9,524 -0.72(-1.95%)
Mar 01, 2017 36.20 36.97 35.91 36.82 13,074 +1.10(+3.08%)
Feb 28, 2017 36.44 36.49 35.58 35.72 20,184 -0.81(-2.23%)
Feb 27, 2017 36.30 36.97 36.10 36.54 22,207 +0.14(+0.39%)
Feb 24, 2017 36.68 36.73 36.15 36.39 6,015 -0.48(-1.30%)
Feb 23, 2017 36.44 36.87 36.10 36.87 11,931 +0.48(+1.32%)
Feb 22, 2017 36.39 36.44 36.06 36.39 16,640 -0.19(-0.52%)
Feb 21, 2017 36.15 36.58 36.10 36.58 10,852 +0.62(+1.73%)
Feb 17, 2017 35.96 35.96 35.96 0 +0.10(+0.27%)
Feb 16, 2017 35.58 36.15 35.36 35.86 14,311 -0.29(-0.79%)
Feb 15, 2017 35.82 36.15 35.82 36.15 11,483 +0.10(+0.27%)
Feb 14, 2017 35.15 36.10 34.62 36.06 35,528 +0.81(+2.31%)
Feb 13, 2017 34.81 35.34 34.81 35.24 17,546 +0.53(+1.52%)
Feb 10, 2017 34.67 34.76 34.43 34.72 22,823 +0.14(+0.42%)
Feb 09, 2017 34.59 34.59 34.29 34.57 8,486 +0.10(+0.28%)
Feb 08, 2017 34.67 34.86 34.19 34.48 10,969 -0.24(-0.69%)
Feb 07, 2017 34.67 35.05 34.57 34.72 9,563 -0.05(-0.14%)
Feb 06, 2017 34.95 35.38 34.62 34.76 21,722 -0.38(-1.09%)
Feb 03, 2017 34.09 35.15 34.09 35.15 8,154 +1.01(+2.95%)
Feb 02, 2017 34.38 34.42 34.00 34.14 14,161 -0.38(-1.11%)
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.