Skip to main content

Associated Capital Group Inc (NY: AC )

33.78 -0.42 (-1.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 38.52 41.85 38.52 40.98 33,330 +4.00(+10.81%)
Sep 27, 2018 37.95 37.95 36.84 36.98 17,019 -0.82(-2.17%)
Sep 26, 2018 37.75 38.48 37.56 37.80 7,268 -0.48(-1.26%)
Sep 25, 2018 39.29 39.29 38.28 38.28 13,497 -0.77(-1.97%)
Sep 24, 2018 38.43 39.78 38.43 39.05 17,433 +0.19(+0.50%)
Sep 21, 2018 37.99 39.05 37.66 38.86 35,095 +0.82(+2.15%)
Sep 20, 2018 36.84 38.28 36.84 38.04 5,057 +0.05(+0.13%)
Sep 19, 2018 37.32 38.14 36.50 37.99 8,828 +0.67(+1.81%)
Sep 18, 2018 36.36 37.75 36.36 37.32 14,154 +1.40(+3.89%)
Sep 17, 2018 36.26 36.45 35.83 35.92 6,419 -0.19(-0.53%)
Sep 14, 2018 35.54 36.50 35.54 36.12 10,175 +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 35.10 35.97 6,477 +0.43(+1.22%)
Sep 11, 2018 35.25 36.16 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 8,410 +0.43(+1.23%)
Sep 06, 2018 35.97 35.97 35.15 35.35 6,666 -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 35.39 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 36.16 35.63 35.73 8,438 -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 36.69 36.02 36.36 6,342 -0.14(-0.40%)
Aug 27, 2018 37.03 37.66 36.45 36.50 5,751 -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 10,389 -0.10(-0.26%)
Aug 20, 2018 35.88 36.45 35.71 36.41 8,260 +0.63(+1.75%)
Aug 17, 2018 35.63 36.50 35.30 35.78 9,760 -0.14(-0.40%)
Aug 16, 2018 36.02 36.02 35.63 35.92 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 11,339 -0.53(-1.43%)
Aug 13, 2018 37.75 37.75 36.50 37.08 22,113 -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 14,362 +1.73(+4.86%)
Aug 08, 2018 34.29 35.63 34.29 35.63 15,748 +1.64(+4.82%)
Aug 07, 2018 34.14 34.53 34.00 34.00 6,980 -0.14(-0.42%)
Aug 06, 2018 34.33 34.91 33.85 34.14 10,633 -0.24(-0.70%)
Aug 03, 2018 35.39 35.78 34.33 34.38 13,082 -1.06(-2.99%)
Aug 02, 2018 34.91 35.88 34.91 35.44 14,532 +0.43(+1.24%)
Aug 01, 2018 35.97 35.97 34.67 35.01 11,881 -0.87(-2.42%)
Jul 31, 2018 36.41 36.41 35.78 35.88 9,975 -0.43(-1.19%)
Jul 30, 2018 36.50 36.79 36.16 36.31 9,111 -0.10(-0.26%)
Jul 27, 2018 37.22 37.22 35.88 36.41 15,782 -0.72(-1.95%)
Jul 26, 2018 36.97 37.22 36.89 37.13 3,993 +0.43(+1.18%)
Jul 25, 2018 36.65 37.46 36.60 36.69 9,086 +0.05(+0.13%)
Jul 24, 2018 37.42 37.51 36.41 36.65 14,462 -0.53(-1.42%)
Jul 23, 2018 37.75 38.52 36.89 37.18 33,731 -0.48(-1.28%)
Jul 20, 2018 38.72 37.56 37.66 18,731 -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 38.52 19,515 -0.19(-0.50%)
Jul 17, 2018 39.63 40.11 38.67 38.72 34,236 -1.01(-2.55%)
Jul 16, 2018 40.06 40.93 39.63 39.73 14,874 -0.39(-0.96%)
Jul 13, 2018 39.92 40.31 39.78 40.11 12,043 +0.29(+0.73%)
Jul 12, 2018 39.01 39.97 39.01 39.82 20,747 +0.96(+2.48%)
Jul 11, 2018 38.57 39.15 38.52 38.86 11,352 +0.24(+0.62%)
Jul 10, 2018 38.28 38.72 37.95 38.62 10,665 +0.39(+1.01%)
Jul 09, 2018 38.72 38.86 38.04 38.23 13,898 -0.29(-0.75%)
Jul 06, 2018 40.45 40.59 38.23 38.52 20,768 +0.10(+0.25%)
Jul 05, 2018 37.61 38.67 37.27 38.43 11,205 +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.