Associated Capital Group Inc (NY: AC )

32.67 -0.81 (-2.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 38.53 41.85 38.53 40.98 33,328 +4.00(+10.81%)
Sep 27, 2018 37.95 37.95 36.84 36.98 17,018 -0.82(-2.17%)
Sep 26, 2018 37.76 38.48 37.56 37.80 7,267 -0.48(-1.26%)
Sep 25, 2018 39.30 39.30 38.29 38.29 13,496 -0.77(-1.97%)
Sep 24, 2018 38.43 39.78 38.43 39.06 17,432 +0.19(+0.50%)
Sep 21, 2018 38.00 39.06 37.66 38.86 35,093 +0.82(+2.15%)
Sep 20, 2018 36.84 38.29 36.84 38.04 5,057 +0.05(+0.13%)
Sep 19, 2018 37.32 38.14 36.50 38.00 8,828 +0.67(+1.81%)
Sep 18, 2018 36.36 37.76 36.36 37.32 14,153 +1.40(+3.89%)
Sep 17, 2018 36.26 36.46 35.83 35.93 6,419 -0.19(-0.53%)
Sep 14, 2018 35.54 36.50 35.54 36.12 10,174 +0.77(+2.18%)
Sep 13, 2018 36.31 36.31 35.35 35.35 3,275 -0.63(-1.74%)
Sep 12, 2018 35.44 35.97 35.11 35.97 6,476 +0.43(+1.22%)
Sep 11, 2018 35.25 36.17 35.25 35.54 4,053 +0.00(+0.00%)
Sep 10, 2018 36.07 36.12 35.20 35.54 7,421 -0.24(-0.67%)
Sep 07, 2018 35.35 35.78 35.21 35.78 8,409 +0.43(+1.23%)
Sep 06, 2018 35.97 35.97 35.15 35.35 6,665 -0.43(-1.21%)
Sep 05, 2018 35.68 36.07 35.68 35.78 3,272 -0.05(-0.13%)
Sep 04, 2018 36.31 36.31 35.40 35.83 10,376 -0.19(-0.53%)
Aug 31, 2018 36.02 36.02 36.02 0 +0.29(+0.81%)
Aug 30, 2018 35.83 36.17 35.64 35.73 8,437 -0.39(-1.07%)
Aug 29, 2018 36.31 36.52 35.99 36.12 11,701 -0.24(-0.66%)
Aug 28, 2018 36.60 36.70 36.02 36.36 6,341 -0.14(-0.40%)
Aug 27, 2018 37.03 37.66 36.46 36.50 5,750 -0.24(-0.66%)
Aug 24, 2018 36.50 37.08 36.50 36.74 4,153 +0.24(+0.66%)
Aug 23, 2018 36.55 36.98 36.31 36.50 7,178 -0.05(-0.13%)
Aug 22, 2018 36.31 36.89 36.07 36.55 4,564 +0.24(+0.66%)
Aug 21, 2018 36.36 36.74 35.78 36.31 10,388 -0.10(-0.26%)
Aug 20, 2018 35.88 36.46 35.71 36.41 8,260 +0.63(+1.75%)
Aug 17, 2018 35.64 36.50 35.30 35.78 9,759 -0.14(-0.40%)
Aug 16, 2018 36.02 36.02 35.64 35.93 5,525 +0.19(+0.54%)
Aug 15, 2018 36.41 36.41 35.54 35.73 5,514 -0.82(-2.24%)
Aug 14, 2018 36.74 37.85 36.26 36.55 11,338 -0.53(-1.43%)
Aug 13, 2018 37.76 37.76 36.50 37.08 22,111 -0.77(-2.04%)
Aug 10, 2018 37.27 38.14 36.89 37.85 6,956 +0.48(+1.29%)
Aug 09, 2018 35.73 37.56 35.73 37.37 14,361 +1.73(+4.86%)
Aug 08, 2018 34.29 35.64 34.29 35.64 15,747 +1.64(+4.82%)
Aug 07, 2018 34.14 34.53 34.00 34.00 6,980 -0.14(-0.42%)
Aug 06, 2018 34.34 34.91 33.85 34.14 10,632 -0.24(-0.70%)
Aug 03, 2018 35.40 35.78 34.34 34.38 13,082 -1.06(-2.99%)
Aug 02, 2018 34.91 35.88 34.91 35.44 14,531 +0.43(+1.24%)
Aug 01, 2018 35.97 35.97 34.67 35.01 11,880 -0.87(-2.42%)
Jul 31, 2018 36.41 36.41 35.78 35.88 9,974 -0.43(-1.19%)
Jul 30, 2018 36.50 36.79 36.17 36.31 9,110 -0.10(-0.26%)
Jul 27, 2018 37.23 37.23 35.88 36.41 15,781 -0.72(-1.95%)
Jul 26, 2018 36.97 37.23 36.89 37.13 3,993 +0.43(+1.18%)
Jul 25, 2018 36.65 37.47 36.60 36.70 9,085 +0.05(+0.13%)
Jul 24, 2018 37.42 37.51 36.41 36.65 14,461 -0.53(-1.43%)
Jul 23, 2018 37.76 38.53 36.89 37.18 33,730 -0.48(-1.28%)
Jul 20, 2018 38.72 37.56 37.66 18,730 -0.91(-2.37%)
Jul 19, 2018 38.43 38.96 38.33 38.57 12,922 +0.05(+0.12%)
Jul 18, 2018 38.62 38.96 38.38 38.53 19,514 -0.19(-0.50%)
Jul 17, 2018 39.63 40.12 38.67 38.72 34,234 -1.01(-2.55%)
Jul 16, 2018 40.07 40.93 39.63 39.73 14,874 -0.39(-0.96%)
Jul 13, 2018 39.92 40.31 39.78 40.12 12,042 +0.29(+0.73%)
Jul 12, 2018 39.01 39.97 39.01 39.83 20,746 +0.96(+2.48%)
Jul 11, 2018 38.57 39.15 38.53 38.86 11,352 +0.24(+0.62%)
Jul 10, 2018 38.29 38.72 37.95 38.62 10,665 +0.39(+1.01%)
Jul 09, 2018 38.72 38.86 38.04 38.24 13,898 -0.29(-0.75%)
Jul 06, 2018 40.45 40.60 38.24 38.53 20,767 +0.10(+0.25%)
Jul 05, 2018 37.61 38.67 37.27 38.43 11,204 +0.87(+2.31%)
Jul 03, 2018 37.56 37.56 37.56 0 +0.43(+1.17%)
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.