Associated Capital Group Inc (NY: AC )

32.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 32.47 32.66 32.47 32.47 11,857 -0.14(-0.44%)
May 30, 2017 32.75 32.94 32.42 32.61 18,516 -0.14(-0.44%)
May 26, 2017 32.42 33.14 32.42 32.75 13,176 +0.34(+1.03%)
May 25, 2017 32.75 33.18 32.37 32.42 12,601 -0.29(-0.88%)
May 24, 2017 32.75 32.80 32.61 32.70 8,754 +0.00(+0.00%)
May 23, 2017 32.80 33.37 32.42 32.70 15,467 -0.05(-0.15%)
May 22, 2017 32.66 32.90 32.56 32.75 12,089 +0.14(+0.44%)
May 19, 2017 32.51 32.99 32.47 32.61 13,248 +0.14(+0.44%)
May 18, 2017 32.23 32.66 32.23 32.47 14,566 -0.05(-0.15%)
May 17, 2017 32.61 32.61 32.42 32.51 15,822 -0.53(-1.59%)
May 16, 2017 33.23 33.23 32.70 33.04 10,450 -0.10(-0.29%)
May 15, 2017 32.51 33.14 32.42 33.14 8,274 +0.67(+2.06%)
May 12, 2017 32.37 32.80 32.27 32.47 25,027 +0.14(+0.44%)
May 11, 2017 32.13 32.61 32.08 32.32 30,319 +0.10(+0.30%)
May 10, 2017 31.99 32.32 31.94 32.23 19,354 +0.19(+0.60%)
May 09, 2017 31.70 32.47 31.70 32.03 39,285 +0.34(+1.06%)
May 08, 2017 31.75 31.99 31.56 31.70 22,083 +0.00(+0.00%)
May 05, 2017 31.94 32.08 31.53 31.70 25,777 -0.24(-0.75%)
May 04, 2017 32.18 32.23 31.41 31.94 24,170 -0.19(-0.60%)
May 03, 2017 32.32 32.32 32.08 32.13 14,697 -0.34(-1.03%)
May 02, 2017 32.42 32.66 32.42 32.47 15,392 +0.05(+0.15%)
May 01, 2017 32.23 32.61 32.23 32.42 37,866 +0.19(+0.59%)
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%)
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.