Associated Capital Group Inc (NY: AC )

32.71 +0.10 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 37.33 37.62 37.33 37.38 8,584 +0.10(+0.26%)
May 30, 2018 37.14 37.57 37.00 37.28 17,358 +0.34(+0.91%)
May 29, 2018 37.62 38.15 36.80 36.95 11,352 -1.06(-2.79%)
May 25, 2018 38.01 38.01 38.01 0 +0.24(+0.64%)
May 24, 2018 37.28 38.01 36.85 37.77 14,042 +0.43(+1.16%)
May 23, 2018 36.80 37.62 36.51 37.33 11,762 +0.63(+1.71%)
May 22, 2018 37.04 37.28 35.89 36.71 33,044 -0.43(-1.17%)
May 21, 2018 37.33 37.67 36.95 37.14 12,197 +0.14(+0.39%)
May 18, 2018 37.04 37.24 36.75 37.00 13,556 +0.19(+0.52%)
May 17, 2018 36.61 37.04 36.32 36.80 27,781 +0.14(+0.39%)
May 16, 2018 35.65 36.71 35.65 36.66 47,836 +1.11(+3.12%)
May 15, 2018 35.60 35.77 35.50 35.55 17,425 -0.05(-0.14%)
May 14, 2018 35.60 36.51 35.49 35.60 18,331 -0.05(-0.14%)
May 11, 2018 35.98 36.16 35.17 35.65 28,809 -0.14(-0.40%)
May 10, 2018 35.94 37.09 35.60 35.79 50,897 +0.10(+0.27%)
May 09, 2018 35.94 36.03 35.46 35.70 35,983 -0.72(-1.98%)
May 08, 2018 36.03 36.47 35.74 36.42 14,854 +0.19(+0.53%)
May 07, 2018 35.65 36.47 35.65 36.23 4,669 +0.10(+0.27%)
May 04, 2018 34.97 37.42 34.97 36.13 20,955 +1.11(+3.16%)
May 03, 2018 35.17 35.31 34.78 35.02 9,740 -0.14(-0.41%)
May 02, 2018 35.41 35.89 35.12 35.17 8,232 -0.24(-0.68%)
May 01, 2018 34.88 35.65 34.25 35.41 8,443 +0.58(+1.66%)
Apr 30, 2018 35.07 35.79 34.73 34.83 15,647 -0.24(-0.69%)
Apr 27, 2018 35.26 35.50 35.02 35.07 12,532 -0.14(-0.41%)
Apr 26, 2018 34.92 35.65 34.92 35.21 11,073 +0.39(+1.11%)
Apr 25, 2018 34.30 35.17 34.25 34.83 11,412 +0.05(+0.14%)
Apr 24, 2018 35.31 35.31 34.59 34.78 8,974 -0.24(-0.69%)
Apr 23, 2018 35.26 35.26 34.64 35.02 11,078 -0.19(-0.55%)
Apr 20, 2018 34.78 35.31 34.78 35.21 14,757 +0.63(+1.81%)
Apr 19, 2018 34.97 35.98 34.44 34.59 24,597 -0.34(-0.97%)
Apr 18, 2018 34.44 35.41 34.44 34.92 7,592 -0.24(-0.69%)
Apr 17, 2018 35.41 35.45 35.02 35.17 11,523 -0.05(-0.14%)
Apr 16, 2018 35.07 35.55 34.88 35.21 17,191 +0.48(+1.39%)
Apr 13, 2018 35.94 35.94 34.44 34.73 19,429 -1.16(-3.22%)
Apr 12, 2018 36.13 36.13 35.26 35.89 3,604 -0.05(-0.13%)
Apr 11, 2018 35.26 35.98 35.26 35.94 5,918 +0.10(+0.27%)
Apr 10, 2018 35.94 36.08 35.55 35.84 5,669 +0.19(+0.54%)
Apr 09, 2018 35.45 35.94 35.45 35.65 10,406 +0.05(+0.14%)
Apr 06, 2018 35.65 35.89 35.12 35.60 7,061 -0.53(-1.47%)
Apr 05, 2018 33.77 36.13 33.77 36.13 8,630 +0.53(+1.49%)
Apr 04, 2018 35.94 35.94 35.60 35.60 7,277 -0.67(-1.86%)
Apr 03, 2018 35.31 36.27 35.07 36.27 13,403 +1.20(+3.43%)
Apr 02, 2018 35.70 35.70 34.97 35.07 15,749 -1.01(-2.80%)
Mar 29, 2018 36.08 36.08 36.08 0 +1.30(+3.74%)
Mar 28, 2018 33.77 34.92 33.58 34.78 6,652 -0.67(-1.90%)
Mar 27, 2018 35.70 36.08 35.21 35.45 13,729 -0.19(-0.54%)
Mar 26, 2018 34.97 35.70 34.54 35.65 10,277 +0.92(+2.64%)
Mar 23, 2018 35.21 35.50 34.30 34.73 13,338 -0.34(-0.96%)
Mar 22, 2018 35.07 35.65 35.07 35.07 11,973 -0.39(-1.09%)
Mar 21, 2018 35.74 35.74 35.36 35.45 15,171 -0.19(-0.54%)
Mar 20, 2018 35.70 35.84 35.17 35.65 17,456 +0.00(+0.00%)
Mar 19, 2018 35.94 35.94 35.60 35.65 26,557 -0.43(-1.20%)
Mar 16, 2018 35.12 36.08 34.39 36.08 84,842 +0.92(+2.60%)
Mar 15, 2018 34.97 35.26 34.59 35.17 12,515 +0.19(+0.55%)
Mar 14, 2018 34.78 35.36 34.25 34.97 9,837 +0.14(+0.41%)
Mar 13, 2018 34.30 35.02 34.01 34.83 13,024 +0.82(+2.41%)
Mar 12, 2018 36.03 36.03 33.86 34.01 23,001 -1.93(-5.36%)
Mar 09, 2018 36.03 36.32 35.41 35.94 25,244 -0.14(-0.40%)
Mar 08, 2018 36.42 36.42 35.50 36.08 5,380 +1.20(+3.45%)
Mar 07, 2018 34.54 34.88 17,365 -0.19(-0.55%)
Mar 06, 2018 34.39 35.21 34.15 35.07 18,667 +0.87(+2.54%)
Mar 05, 2018 34.59 34.83 34.06 34.20 20,881 -0.43(-1.25%)
Mar 02, 2018 33.86 34.88 33.53 34.64 10,295 +0.63(+1.84%)
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.