Associated Capital Group Inc (NY: AC )

32.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 36.15 36.40 35.86 36.14 3,303 -0.35(-0.96%)
May 30, 2019 36.55 37.00 36.14 36.49 2,191 -0.26(-0.71%)
May 29, 2019 36.42 37.04 36.07 36.75 6,245 -0.09(-0.24%)
May 28, 2019 37.41 37.41 36.14 36.83 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 37.19 2,112 -1.06(-2.76%)
May 22, 2019 38.47 38.47 37.70 38.25 3,950 -0.15(-0.40%)
May 21, 2019 38.33 38.65 38.01 38.40 3,376 +0.00(+0.00%)
May 20, 2019 38.59 38.59 37.94 38.40 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 35.95 37.23 35.95 37.23 5,508 -0.23(-0.62%)
May 13, 2019 37.88 37.93 37.46 37.46 4,017 -0.71(-1.85%)
May 10, 2019 38.16 38.41 38.16 38.17 4,646 -0.35(-0.91%)
May 09, 2019 38.65 38.65 37.81 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 42.07 42.07 39.23 39.29 4,151 +1.04(+2.71%)
May 06, 2019 38.77 39.36 38.25 38.25 2,101 -0.69(-1.77%)
May 03, 2019 38.91 39.62 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 38.74 38.74 4,116 -1.27(-3.17%)
Apr 30, 2019 39.94 40.30 39.14 40.01 5,880 +0.72(+1.82%)
Apr 29, 2019 40.24 40.24 39.29 39.29 2,058 +0.05(+0.12%)
Apr 26, 2019 38.75 39.25 38.75 39.25 1,445 +0.23(+0.60%)
Apr 25, 2019 38.43 39.01 38.43 39.01 2,143 +0.25(+0.65%)
Apr 24, 2019 38.75 39.00 38.59 38.76 3,538 +0.34(+0.88%)
Apr 23, 2019 38.98 38.98 38.27 38.42 4,936 -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 7,743 +1.18(+3.08%)
Apr 17, 2019 37.73 38.65 37.73 38.35 7,955 +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 37.48 38.09 9,599 -0.17(-0.46%)
Apr 12, 2019 38.68 39.23 37.75 38.27 19,306 -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 37.50 39.09 8,522 +1.05(+2.75%)
Apr 09, 2019 37.53 38.43 37.53 38.05 3,253 +0.44(+1.16%)
Apr 08, 2019 37.45 37.64 37.12 37.61 5,893 +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 7,135 -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 39.03 38.20 38.66 10,392 -0.13(-0.32%)
Apr 01, 2019 39.10 39.10 38.78 38.78 1,059 +0.46(+1.21%)
Mar 29, 2019 38.38 39.05 38.32 38.32 6,401 -0.14(-0.35%)
Mar 28, 2019 38.30 38.63 37.81 38.45 6,985 -0.05(-0.13%)
Mar 27, 2019 38.33 38.81 37.92 38.50 7,516 -0.08(-0.20%)
Mar 26, 2019 37.78 39.39 37.78 38.58 16,787 +0.93(+2.47%)
Mar 25, 2019 37.68 38.07 37.50 37.65 7,047 +0.08(+0.21%)
Mar 22, 2019 38.58 39.03 37.36 37.57 11,047 -1.28(-3.29%)
Mar 21, 2019 38.74 39.71 38.71 38.85 6,569 +0.15(+0.38%)
Mar 20, 2019 40.04 40.04 38.70 38.70 6,214 -0.31(-0.79%)
Mar 19, 2019 37.98 39.01 37.97 39.01 11,562 +1.39(+3.71%)
Mar 18, 2019 41.52 41.52 37.53 37.62 18,054 -4.05(-9.72%)
Mar 15, 2019 42.79 42.79 41.59 41.67 29,011 -1.25(-2.91%)
Mar 14, 2019 42.38 43.02 42.38 42.92 8,365 +0.04(+0.09%)
Mar 13, 2019 42.91 42.91 42.06 42.88 4,464 -0.04(-0.09%)
Mar 12, 2019 41.59 43.10 41.59 42.92 8,815 +1.10(+2.64%)
Mar 11, 2019 42.81 42.82 41.81 41.81 4,470 -1.09(-2.55%)
Mar 08, 2019 42.86 43.72 42.85 42.91 2,994 +0.04(+0.09%)
Mar 07, 2019 43.12 43.12 42.82 42.87 3,532 -0.68(-1.56%)
Mar 06, 2019 44.13 44.15 43.08 43.55 8,617 -0.46(-1.03%)
Mar 05, 2019 42.99 44.15 42.99 44.00 4,811 +0.94(+2.18%)
Mar 04, 2019 40.34 43.06 40.12 43.06 12,576 +2.44(+6.01%)
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.