Associated Capital Group Inc (NY: AC )

37.96 USD +0.87 (+2.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 34.10 34.10 34.10 0 -0.25(-0.73%)
Dec 28, 2017 34.25 34.75 34.25 34.35 10,666 +0.15(+0.44%)
Dec 27, 2017 33.75 34.30 33.70 34.20 27,707 +0.40(+1.18%)
Dec 26, 2017 34.45 34.45 33.80 33.80 13,063 -0.10(-0.29%)
Dec 22, 2017 34.05 34.30 33.65 33.90 9,727 -0.10(-0.29%)
Dec 21, 2017 34.32 34.55 33.90 34.00 14,042 -0.05(-0.15%)
Dec 20, 2017 34.80 34.80 33.90 34.05 9,654 -0.65(-1.87%)
Dec 19, 2017 35.65 35.65 34.25 34.70 18,852 -0.95(-2.66%)
Dec 18, 2017 35.95 36.45 34.95 35.65 29,394 -0.25(-0.70%)
Dec 15, 2017 34.05 35.95 34.05 35.90 71,058 +1.90(+5.59%)
Dec 14, 2017 33.55 34.25 33.55 34.00 24,537 +0.15(+0.44%)
Dec 13, 2017 33.80 34.90 33.65 33.85 19,275 +0.00(+0.00%)
Dec 12, 2017 33.70 34.10 33.60 33.85 17,078 +0.10(+0.30%)
Dec 11, 2017 33.75 34.45 33.50 33.75 22,983 -0.20(-0.59%)
Dec 08, 2017 33.75 34.15 33.50 33.95 12,737 +0.00(+0.00%)
Dec 07, 2017 33.60 34.15 33.60 16,697 +0.00(+0.00%)
Dec 06, 2017 33.15 34.83 33.10 33.55 23,935 -0.15(-0.45%)
Dec 05, 2017 34.40 34.40 33.70 33.70 24,823 -0.70(-2.03%)
Dec 04, 2017 34.05 34.75 34.05 34.40 12,653 +0.75(+2.23%)
Dec 01, 2017 34.15 34.20 33.55 33.65 20,812 -1.20(-3.44%)
Nov 30, 2017 35.22 35.35 34.80 34.85 15,276 -0.55(-1.55%)
Nov 29, 2017 34.80 35.55 34.80 35.40 10,590 +0.70(+2.02%)
Nov 28, 2017 34.05 34.80 34.05 34.70 8,610 +0.65(+1.91%)
Nov 27, 2017 34.00 34.40 33.95 34.05 10,822 +0.10(+0.29%)
Nov 24, 2017 34.05 34.55 33.90 33.95 4,493 -0.70(-2.02%)
Nov 22, 2017 34.95 35.50 34.55 34.65 7,924 -0.35(-1.00%)
Nov 21, 2017 34.50 35.25 34.50 35.00 10,737 +0.35(+1.01%)
Nov 20, 2017 35.20 35.20 34.20 34.65 6,668 +0.20(+0.58%)
Nov 17, 2017 34.15 34.70 33.75 34.45 9,343 +0.05(+0.15%)
Nov 16, 2017 34.60 34.60 34.20 34.40 9,193 +0.65(+1.93%)
Nov 15, 2017 33.95 34.00 33.65 33.75 9,698 -0.30(-0.88%)
Nov 14, 2017 34.95 35.15 33.90 34.05 9,802 -0.10(-0.29%)
Nov 13, 2017 34.00 34.50 33.95 34.15 7,257 -0.10(-0.29%)
Nov 10, 2017 33.63 34.50 33.63 34.25 7,589 +0.00(+0.00%)
Nov 09, 2017 34.10 34.35 33.80 34.25 9,220 -0.15(-0.44%)
Nov 08, 2017 34.20 34.70 34.15 34.40 13,074 +0.05(+0.15%)
Nov 07, 2017 36.25 36.50 34.30 34.35 19,966 -3.10(-8.28%)
Nov 06, 2017 37.60 37.60 37.10 37.45 9,687 +0.60(+1.63%)
Nov 03, 2017 36.60 37.45 36.45 36.85 13,169 -0.05(-0.14%)
Nov 02, 2017 37.60 37.60 36.60 36.90 7,670 -0.20(-0.54%)
Nov 01, 2017 37.55 37.90 37.00 37.10 15,044 +0.00(+0.00%)
Oct 31, 2017 37.20 37.55 36.45 37.10 13,331 +0.25(+0.68%)
Oct 30, 2017 37.45 37.45 36.65 36.85 12,427 -0.70(-1.86%)
Oct 27, 2017 37.45 38.05 37.45 37.55 3,078 +0.65(+1.76%)
Oct 26, 2017 37.00 37.15 36.75 36.90 10,768 +0.00(+0.00%)
Oct 25, 2017 37.50 37.50 36.90 36.90 10,406 -0.40(-1.07%)
Oct 24, 2017 37.60 37.75 37.25 37.30 9,647 -0.20(-0.53%)
Oct 23, 2017 37.85 37.85 37.40 37.50 9,694 -0.25(-0.66%)
Oct 20, 2017 38.05 38.50 37.70 37.75 15,153 +0.10(+0.27%)
Oct 19, 2017 37.35 38.05 37.30 37.65 8,548 -0.30(-0.79%)
Oct 18, 2017 38.00 38.80 37.75 37.95 27,108 +0.10(+0.26%)
Oct 17, 2017 37.40 37.90 37.40 37.85 10,066 +0.20(+0.53%)
Oct 16, 2017 37.90 37.90 37.25 37.65 15,249 +0.05(+0.13%)
Oct 13, 2017 37.60 37.95 37.35 37.60 21,383 +0.10(+0.27%)
Oct 12, 2017 37.30 37.70 36.65 37.50 15,181 +0.15(+0.40%)
Oct 11, 2017 38.15 38.15 37.25 37.35 19,552 -0.60(-1.58%)
Oct 10, 2017 37.50 38.82 37.35 37.95 20,371 +0.50(+1.34%)
Oct 09, 2017 37.35 38.35 37.35 37.45 21,563 +0.30(+0.81%)
Oct 06, 2017 35.95 37.70 35.90 37.15 31,755 +0.30(+0.81%)
Oct 05, 2017 37.00 37.00 36.75 36.85 23,335 -0.55(-1.47%)
Oct 04, 2017 35.90 37.55 35.90 37.40 19,161 +0.80(+2.19%)
Oct 03, 2017 36.70 36.70 36.10 36.60 11,405 -0.15(-0.41%)
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.