Associated Capital Group Inc (NY: AC )

37.85 USD -0.73 (-1.89%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 37.40 37.40 37.40 0 +0.30(+0.81%)
Aug 30, 2018 37.20 37.55 37.00 37.10 8,127 -0.40(-1.07%)
Aug 29, 2018 37.70 37.92 37.37 37.50 11,270 -0.25(-0.66%)
Aug 28, 2018 38.00 38.10 37.40 37.75 6,108 -0.15(-0.40%)
Aug 27, 2018 38.45 39.10 37.85 37.90 5,539 -0.25(-0.66%)
Aug 24, 2018 37.90 38.50 37.90 38.15 4,000 +0.25(+0.66%)
Aug 23, 2018 37.95 38.40 37.70 37.90 6,914 -0.05(-0.13%)
Aug 22, 2018 37.70 38.30 37.45 37.95 4,396 +0.25(+0.66%)
Aug 21, 2018 37.75 38.15 37.15 37.70 10,006 -0.10(-0.26%)
Aug 20, 2018 37.25 37.85 37.08 37.80 7,956 +0.65(+1.75%)
Aug 17, 2018 37.00 37.90 36.65 37.15 9,400 -0.15(-0.40%)
Aug 16, 2018 37.40 37.40 37.00 37.30 5,322 +0.20(+0.54%)
Aug 15, 2018 37.80 37.80 36.90 37.10 5,311 -0.85(-2.24%)
Aug 14, 2018 38.15 39.30 37.65 37.95 10,921 -0.55(-1.43%)
Aug 13, 2018 39.20 39.20 37.90 38.50 21,297 -0.80(-2.04%)
Aug 10, 2018 38.70 39.60 38.30 39.30 6,700 +0.50(+1.29%)
Aug 09, 2018 37.10 39.00 37.10 38.80 13,832 +1.80(+4.86%)
Aug 08, 2018 35.60 37.00 35.60 37.00 15,167 +1.70(+4.82%)
Aug 07, 2018 35.45 35.85 35.30 35.30 6,723 -0.15(-0.42%)
Aug 06, 2018 35.65 36.25 35.15 35.45 10,241 -0.25(-0.70%)
Aug 03, 2018 36.75 37.15 35.65 35.70 12,600 -1.10(-2.99%)
Aug 02, 2018 36.25 37.25 36.25 36.80 13,996 +0.45(+1.24%)
Aug 01, 2018 37.35 37.35 36.00 36.35 11,443 -0.90(-2.42%)
Jul 31, 2018 37.80 37.80 37.15 37.25 9,607 -0.45(-1.19%)
Jul 30, 2018 37.90 38.20 37.55 37.70 8,775 -0.10(-0.26%)
Jul 27, 2018 38.65 38.65 37.25 37.80 15,200 -0.75(-1.95%)
Jul 26, 2018 38.38 38.65 38.30 38.55 3,846 +0.45(+1.18%)
Jul 25, 2018 38.05 38.90 38.00 38.10 8,751 +0.05(+0.13%)
Jul 24, 2018 38.85 38.95 37.80 38.05 13,929 -0.55(-1.42%)
Jul 23, 2018 39.20 40.00 38.30 38.60 32,487 -0.50(-1.28%)
Jul 20, 2018 40.20 39.00 39.10 18,040 -0.95(-2.37%)
Jul 19, 2018 39.90 40.45 39.80 40.05 12,446 +0.05(+0.12%)
Jul 18, 2018 40.10 40.45 39.85 40.00 18,795 -0.20(-0.50%)
Jul 17, 2018 41.15 41.65 40.15 40.20 32,973 -1.05(-2.55%)
Jul 16, 2018 41.60 42.50 41.15 41.25 14,326 -0.40(-0.96%)
Jul 13, 2018 41.45 41.85 41.30 41.65 11,599 +0.30(+0.73%)
Jul 12, 2018 40.50 41.50 40.50 41.35 19,982 +1.00(+2.48%)
Jul 11, 2018 40.05 40.65 40.00 40.35 10,934 +0.25(+0.62%)
Jul 10, 2018 39.75 40.20 39.40 40.10 10,272 +0.40(+1.01%)
Jul 09, 2018 40.20 40.35 39.50 39.70 13,386 -0.30(-0.75%)
Jul 06, 2018 42.00 42.15 39.70 40.00 20,002 +0.10(+0.25%)
Jul 05, 2018 39.05 40.15 38.70 39.90 10,792 +0.90(+2.31%)
Jul 03, 2018 39.00 39.00 39.00 0 +0.45(+1.17%)
Jul 02, 2018 37.85 38.65 37.70 38.55 11,813 +0.60(+1.58%)
Jun 29, 2018 38.35 38.70 37.80 37.95 21,135 -0.25(-0.65%)
Jun 28, 2018 38.70 39.35 38.05 38.20 17,857 -0.70(-1.80%)
Jun 27, 2018 39.70 39.80 38.80 38.90 9,390 -0.85(-2.14%)
Jun 26, 2018 41.15 41.89 39.45 39.75 20,134 -1.25(-3.05%)
Jun 25, 2018 40.10 42.25 38.95 41.00 52,768 +0.10(+0.24%)
Jun 22, 2018 38.75 40.90 38.75 40.90 92,851 +2.20(+5.68%)
Jun 21, 2018 38.05 38.70 37.90 38.70 20,815 +0.70(+1.84%)
Jun 20, 2018 38.55 38.85 37.80 38.00 26,288 -0.60(-1.55%)
Jun 19, 2018 38.50 38.70 38.10 38.60 20,842 +0.05(+0.13%)
Jun 18, 2018 38.50 39.50 38.30 38.55 24,257 -0.35(-0.90%)
Jun 15, 2018 39.05 38.95 38.90 22,704 -0.05(-0.13%)
Jun 14, 2018 38.65 39.20 38.25 38.95 22,577 +0.35(+0.91%)
Jun 13, 2018 38.00 38.75 38.00 38.60 22,042 +0.60(+1.58%)
Jun 12, 2018 38.20 38.45 37.80 38.00 37,706 -0.10(-0.26%)
Jun 11, 2018 38.30 38.58 37.85 38.10 19,828 -0.15(-0.39%)
Jun 08, 2018 38.30 38.60 38.05 38.25 12,293 -0.05(-0.13%)
Jun 07, 2018 38.60 38.75 38.15 38.30 15,015 -0.15(-0.39%)
Jun 06, 2018 38.60 38.45 17,029 +0.10(+0.26%)
Jun 05, 2018 38.40 38.83 38.15 38.35 17,035 -0.10(-0.26%)
Jun 04, 2018 38.50 38.85 38.15 38.45 60,029 -0.05(-0.13%)
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.