Associated Capital Group Inc (NY: AC )

32.71 +0.10 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 34.38 36.34 34.38 36.33 270,061 +2.12(+6.19%)
Jun 27, 2019 33.75 34.67 33.17 34.21 17,041 +0.77(+2.29%)
Jun 26, 2019 34.31 34.54 33.44 33.44 6,983 -0.79(-2.30%)
Jun 25, 2019 33.99 34.82 33.99 34.23 11,212 +0.06(+0.17%)
Jun 24, 2019 33.50 34.82 33.50 34.17 19,391 -0.08(-0.23%)
Jun 21, 2019 34.01 37.48 33.87 34.25 16,576 +0.15(+0.43%)
Jun 20, 2019 33.99 34.87 33.99 34.10 14,729 +0.11(+0.31%)
Jun 19, 2019 35.03 35.18 33.99 33.99 8,255 -0.65(-1.88%)
Jun 18, 2019 34.36 35.36 33.60 34.64 14,700 -1.30(-3.62%)
Jun 17, 2019 35.74 36.24 35.74 35.95 3,731 +0.12(+0.33%)
Jun 14, 2019 35.53 35.95 35.24 35.83 4,955 -0.09(-0.24%)
Jun 13, 2019 36.11 36.11 35.60 35.92 4,771 +0.01(+0.03%)
Jun 12, 2019 36.01 36.55 35.91 35.91 5,794 -0.23(-0.64%)
Jun 11, 2019 36.17 36.48 35.54 36.14 5,289 +0.30(+0.84%)
Jun 10, 2019 36.53 37.04 35.75 35.84 6,187 -0.77(-2.12%)
Jun 07, 2019 36.95 37.43 36.36 36.61 2,374 -0.47(-1.28%)
Jun 06, 2019 37.16 37.16 36.45 37.09 3,349 -0.05(-0.13%)
Jun 05, 2019 36.25 37.14 35.97 37.14 4,373 +1.10(+3.06%)
Jun 04, 2019 36.18 36.42 35.98 36.03 3,277 +0.06(+0.16%)
Jun 03, 2019 35.99 36.81 35.55 35.98 9,921 -0.16(-0.46%)
May 31, 2019 36.15 36.40 35.86 36.14 3,303 -0.35(-0.96%)
May 30, 2019 36.56 37.00 36.14 36.49 2,191 -0.26(-0.71%)
May 29, 2019 36.42 37.05 36.07 36.75 6,244 -0.09(-0.24%)
May 28, 2019 37.41 37.41 36.14 36.84 7,436 -0.87(-2.31%)
May 24, 2019 37.11 37.71 37.11 37.71 2,271 +0.51(+1.38%)
May 23, 2019 37.73 37.73 37.08 37.20 2,112 -1.06(-2.76%)
May 22, 2019 38.47 38.47 37.70 38.25 3,949 -0.15(-0.40%)
May 21, 2019 38.33 38.65 38.01 38.41 3,375 +0.00(+0.00%)
May 20, 2019 38.59 38.59 37.94 38.41 2,735 +0.16(+0.43%)
May 17, 2019 38.37 39.40 38.24 38.24 4,336 -0.38(-0.98%)
May 16, 2019 37.73 38.62 37.73 38.62 1,903 +1.33(+3.56%)
May 15, 2019 37.08 37.35 37.05 37.29 3,099 +0.06(+0.16%)
May 14, 2019 35.96 37.23 35.96 37.23 5,507 -0.23(-0.62%)
May 13, 2019 37.88 37.93 37.47 37.47 4,016 -0.71(-1.85%)
May 10, 2019 38.16 38.42 38.16 38.17 4,645 -0.35(-0.91%)
May 09, 2019 38.65 38.65 37.82 38.52 2,487 -0.32(-0.82%)
May 08, 2019 39.91 39.91 38.78 38.84 3,369 -0.45(-1.13%)
May 07, 2019 42.08 42.08 39.23 39.29 4,151 +1.04(+2.71%)
May 06, 2019 38.77 39.36 38.25 38.25 2,100 -0.69(-1.77%)
May 03, 2019 38.91 39.63 38.79 38.94 1,755 -0.21(-0.54%)
May 02, 2019 38.56 39.15 38.56 39.15 3,050 +0.41(+1.05%)
May 01, 2019 39.57 39.66 38.75 38.75 4,116 -1.27(-3.17%)
Apr 30, 2019 39.95 40.30 39.14 40.01 5,880 +0.72(+1.82%)
Apr 29, 2019 40.25 40.25 39.30 39.30 2,058 +0.05(+0.12%)
Apr 26, 2019 38.76 39.25 38.76 39.25 1,445 +0.23(+0.60%)
Apr 25, 2019 38.44 39.02 38.44 39.02 2,143 +0.25(+0.65%)
Apr 24, 2019 38.76 39.00 38.59 38.76 3,537 +0.34(+0.88%)
Apr 23, 2019 38.98 38.98 38.27 38.43 4,935 -0.48(-1.24%)
Apr 22, 2019 39.53 39.53 38.91 38.91 1,856 -0.62(-1.57%)
Apr 18, 2019 38.26 39.53 38.26 39.53 7,742 +1.18(+3.08%)
Apr 17, 2019 37.73 38.65 37.73 38.35 7,954 +0.08(+0.20%)
Apr 16, 2019 38.28 38.50 38.14 38.27 4,893 +0.17(+0.46%)
Apr 15, 2019 38.33 38.63 37.49 38.10 9,599 -0.17(-0.46%)
Apr 12, 2019 38.69 39.23 37.75 38.27 19,305 -0.58(-1.50%)
Apr 11, 2019 38.85 39.36 37.70 38.85 10,875 -0.24(-0.62%)
Apr 10, 2019 37.86 39.58 37.51 39.09 8,522 +1.05(+2.75%)
Apr 09, 2019 37.53 38.44 37.53 38.05 3,253 +0.44(+1.16%)
Apr 08, 2019 37.46 37.64 37.12 37.61 5,892 +0.19(+0.52%)
Apr 05, 2019 37.72 37.92 37.42 37.42 5,781 -0.15(-0.39%)
Apr 04, 2019 37.88 38.30 37.56 37.56 7,134 -0.46(-1.20%)
Apr 03, 2019 38.66 39.44 37.91 38.02 5,998 -0.64(-1.65%)
Apr 02, 2019 38.77 39.04 38.20 38.66 10,391 -0.13(-0.32%)
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.