Associated Capital Group Inc (NY: AC )

33.52 +0.85 (+2.60%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 39.83 40.19 39.03 39.90 5,897 +0.71(+1.82%)
Apr 29, 2019 40.13 40.13 39.18 39.18 2,064 +0.05(+0.12%)
Apr 26, 2019 38.64 39.14 38.64 39.14 1,449 +0.23(+0.60%)
Apr 25, 2019 38.32 38.90 38.32 38.90 2,149 +0.25(+0.65%)
Apr 24, 2019 38.64 38.89 38.48 38.65 3,548 +0.34(+0.88%)
Apr 23, 2019 38.87 38.87 38.16 38.32 4,950 -0.48(-1.24%)
Apr 22, 2019 39.42 39.42 38.80 38.80 1,861 -0.62(-1.57%)
Apr 18, 2019 38.15 39.42 38.15 39.42 7,765 +1.18(+3.08%)
Apr 17, 2019 37.62 38.54 37.62 38.24 7,977 +0.08(+0.20%)
Apr 16, 2019 38.17 38.39 38.04 38.16 4,907 +0.17(+0.46%)
Apr 15, 2019 38.22 38.52 37.38 37.99 9,626 -0.17(-0.46%)
Apr 12, 2019 38.58 39.12 37.65 38.16 19,361 -0.58(-1.50%)
Apr 11, 2019 38.74 39.25 37.59 38.74 10,906 -0.24(-0.62%)
Apr 10, 2019 37.76 39.46 37.40 38.98 8,546 +1.04(+2.75%)
Apr 09, 2019 37.43 38.32 37.43 37.94 3,262 +0.43(+1.16%)
Apr 08, 2019 37.35 37.53 37.01 37.50 5,909 +0.19(+0.52%)
Apr 05, 2019 37.61 37.81 37.31 37.31 5,798 -0.14(-0.39%)
Apr 04, 2019 37.77 38.19 37.46 37.46 7,155 -0.45(-1.20%)
Apr 03, 2019 38.55 39.33 37.80 37.91 6,015 -0.64(-1.65%)
Apr 02, 2019 38.66 38.92 38.09 38.55 10,421 -0.13(-0.32%)
Apr 01, 2019 38.99 38.99 38.67 38.67 1,062 +0.46(+1.21%)
Mar 29, 2019 38.28 38.94 38.21 38.21 6,419 -0.14(-0.35%)
Mar 28, 2019 38.19 38.52 37.71 38.34 7,005 -0.05(-0.13%)
Mar 27, 2019 38.22 38.70 37.81 38.39 7,537 -0.08(-0.20%)
Mar 26, 2019 37.68 39.28 37.68 38.47 16,834 +0.93(+2.47%)
Mar 25, 2019 37.57 37.97 37.39 37.54 7,067 +0.08(+0.21%)
Mar 22, 2019 38.47 38.92 37.26 37.47 11,078 -1.27(-3.29%)
Mar 21, 2019 38.63 39.60 38.60 38.74 6,587 +0.14(+0.38%)
Mar 20, 2019 39.93 39.93 38.60 38.60 6,231 -0.31(-0.79%)
Mar 19, 2019 37.87 38.90 37.86 38.90 11,594 +1.39(+3.71%)
Mar 18, 2019 41.41 41.41 37.43 37.51 18,105 -4.04(-9.72%)
Mar 15, 2019 42.67 42.67 41.47 41.55 29,093 -1.25(-2.91%)
Mar 14, 2019 42.26 42.90 42.26 42.80 8,389 +0.04(+0.09%)
Mar 13, 2019 42.79 42.79 41.94 42.76 4,476 -0.04(-0.09%)
Mar 12, 2019 41.47 42.98 41.47 42.80 8,839 +1.10(+2.64%)
Mar 11, 2019 42.69 42.70 41.70 41.70 4,483 -1.09(-2.55%)
Mar 08, 2019 42.74 43.60 42.73 42.79 3,002 +0.04(+0.09%)
Mar 07, 2019 43.00 43.00 42.70 42.75 3,541 -0.68(-1.56%)
Mar 06, 2019 44.00 44.02 42.96 43.42 8,642 -0.45(-1.03%)
Mar 05, 2019 42.86 44.02 42.86 43.88 4,824 +0.94(+2.18%)
Mar 04, 2019 40.23 42.94 40.01 42.94 12,611 +2.43(+6.01%)
Mar 01, 2019 41.52 41.52 40.18 40.51 6,108 -0.57(-1.39%)
Feb 28, 2019 41.54 41.54 41.08 41.08 3,288 -0.45(-1.09%)
Feb 27, 2019 41.16 41.53 40.58 41.53 2,743 +0.58(+1.42%)
Feb 26, 2019 41.27 41.55 40.34 40.95 4,666 -0.14(-0.33%)
Feb 25, 2019 41.11 41.18 41.09 41.09 3,532 -0.15(-0.37%)
Feb 22, 2019 40.81 41.45 40.57 41.24 6,419 +0.94(+2.32%)
Feb 21, 2019 39.99 40.76 39.63 40.30 9,125 -0.11(-0.26%)
Feb 20, 2019 40.29 40.85 39.57 40.41 8,080 +0.15(+0.38%)
Feb 19, 2019 40.89 40.98 40.25 40.26 12,985 -0.43(-1.07%)
Feb 15, 2019 40.81 41.03 40.01 40.69 5,798 -0.07(-0.17%)
Feb 14, 2019 40.43 40.80 39.66 40.76 7,113 -0.08(-0.19%)
Feb 13, 2019 41.05 41.05 40.14 40.84 4,722 -0.31(-0.75%)
Feb 12, 2019 40.57 41.34 40.00 41.15 4,885 +0.64(+1.57%)
Feb 11, 2019 40.91 41.73 39.96 40.51 7,139 -0.21(-0.52%)
Feb 08, 2019 41.56 41.58 40.72 40.72 8,489 -0.67(-1.61%)
Feb 07, 2019 41.97 41.97 41.39 41.39 3,604 -0.56(-1.34%)
Feb 06, 2019 41.05 41.95 40.58 41.95 7,028 +0.68(+1.64%)
Feb 05, 2019 41.38 41.77 40.73 41.27 6,160 +0.45(+1.11%)
Feb 04, 2019 40.01 41.85 39.98 40.82 9,100 +0.48(+1.20%)
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.