Associated Capital Group Inc (NY: AC )

36.48 USD +1.25 (+3.55%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 43.01 43.01 42.53 42.53 3,176 -0.47(-1.09%)
Feb 27, 2019 42.62 43.00 42.01 43.00 2,650 +0.60(+1.42%)
Feb 26, 2019 42.73 43.02 41.77 42.40 4,507 -0.14(-0.33%)
Feb 25, 2019 42.56 42.64 42.54 42.54 3,412 -0.16(-0.37%)
Feb 22, 2019 42.25 42.92 42.00 42.70 6,200 +0.97(+2.32%)
Feb 21, 2019 41.40 42.20 41.03 41.73 8,814 -0.11(-0.26%)
Feb 20, 2019 41.71 42.29 40.97 41.84 7,805 +0.16(+0.38%)
Feb 19, 2019 42.34 42.43 41.67 41.68 12,542 -0.45(-1.07%)
Feb 15, 2019 42.25 42.48 41.42 42.13 5,600 -0.07(-0.17%)
Feb 14, 2019 41.86 42.24 41.06 42.20 6,871 -0.08(-0.19%)
Feb 13, 2019 42.50 42.50 41.56 42.28 4,561 -0.32(-0.75%)
Feb 12, 2019 42.00 42.80 41.41 42.60 4,719 +0.66(+1.57%)
Feb 11, 2019 42.36 43.21 41.37 41.94 6,896 -0.22(-0.52%)
Feb 08, 2019 43.03 43.05 42.16 42.16 8,200 -0.69(-1.61%)
Feb 07, 2019 43.45 43.45 42.85 42.85 3,481 -0.58(-1.34%)
Feb 06, 2019 42.50 43.43 42.01 43.43 6,788 +0.70(+1.64%)
Feb 05, 2019 42.84 43.25 42.17 42.73 5,950 +0.47(+1.11%)
Feb 04, 2019 41.42 43.33 41.39 42.26 8,790 +0.50(+1.20%)
Feb 01, 2019 42.50 43.08 40.54 41.76 15,100 -0.63(-1.49%)
Jan 31, 2019 40.65 42.39 40.32 42.39 8,073 +1.75(+4.31%)
Jan 30, 2019 41.30 41.94 40.37 40.64 10,573 -0.47(-1.14%)
Jan 29, 2019 40.92 41.48 40.21 41.11 7,500 +0.16(+0.39%)
Jan 28, 2019 40.10 40.95 39.71 40.95 4,620 +0.60(+1.49%)
Jan 25, 2019 40.04 41.00 39.99 40.35 3,500 +0.41(+1.03%)
Jan 24, 2019 39.93 41.09 38.65 39.94 7,578 -0.07(-0.17%)
Jan 23, 2019 39.14 40.01 38.16 40.01 2,651 +0.94(+2.41%)
Jan 22, 2019 40.70 40.70 38.69 39.07 14,198 -1.55(-3.82%)
Jan 18, 2019 40.08 41.17 39.22 40.62 19,900 +0.51(+1.27%)
Jan 17, 2019 39.32 40.19 38.95 40.11 7,679 +0.77(+1.96%)
Jan 16, 2019 38.73 39.88 38.60 39.34 11,363 +0.69(+1.79%)
Jan 15, 2019 39.10 39.27 37.96 38.65 4,911 -0.37(-0.95%)
Jan 14, 2019 37.70 39.02 37.41 39.02 10,216 +0.85(+2.23%)
Jan 11, 2019 37.93 38.58 37.29 38.17 8,900 +0.09(+0.24%)
Jan 10, 2019 37.80 38.27 36.15 38.08 10,897 +0.09(+0.24%)
Jan 09, 2019 38.45 39.32 37.62 37.99 5,643 -0.26(-0.68%)
Jan 08, 2019 38.04 39.20 38.04 38.25 9,490 +0.20(+0.53%)
Jan 07, 2019 36.09 38.05 35.02 38.05 11,071 +2.05(+5.69%)
Jan 04, 2019 36.52 36.52 35.96 36.00 7,500 -0.16(-0.44%)
Jan 03, 2019 35.52 36.50 35.52 36.16 8,543 +0.52(+1.46%)
Jan 02, 2019 34.85 35.82 34.85 35.64 7,626 +0.41(+1.16%)
Dec 31, 2018 33.59 36.17 33.59 35.23 17,200 +1.54(+4.57%)
Dec 28, 2018 34.56 34.56 33.33 33.69 14,800 -0.81(-2.35%)
Dec 27, 2018 35.68 35.97 34.13 34.50 19,134 -1.58(-4.38%)
Dec 26, 2018 35.67 36.47 35.52 36.08 6,996 +0.61(+1.72%)
Dec 24, 2018 35.35 36.17 35.25 35.47 6,200 -0.09(-0.25%)
Dec 21, 2018 35.44 36.01 35.17 35.56 40,700 +0.15(+0.42%)
Dec 20, 2018 33.84 35.59 33.78 35.41 40,208 +1.43(+4.21%)
Dec 19, 2018 34.22 34.51 33.42 33.98 42,184 -0.17(-0.50%)
Dec 18, 2018 34.89 35.26 33.47 34.15 49,496 -0.57(-1.64%)
Dec 17, 2018 33.89 35.47 33.63 34.72 42,974 +0.18(+0.52%)
Dec 14, 2018 34.14 35.23 33.91 34.54 18,900 +0.45(+1.32%)
Dec 13, 2018 33.25 34.63 33.25 34.09 17,506 +0.92(+2.77%)
Dec 12, 2018 34.11 34.32 32.59 33.17 24,673 -0.50(-1.49%)
Dec 11, 2018 35.95 36.00 33.12 33.67 22,544 -1.91(-5.37%)
Dec 10, 2018 40.51 40.51 35.23 35.58 19,370 -4.89(-12.08%)
Dec 07, 2018 41.35 41.68 40.29 40.47 11,400 -0.89(-2.15%)
Dec 06, 2018 41.53 41.53 40.31 41.36 14,332 +0.01(+0.02%)
Dec 04, 2018 42.25 42.97 41.26 41.35 10,300 -1.05(-2.48%)
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.