Skip to main content

Associated Capital Group Inc (NY: AC )

32.71 +0.10 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 33.33 33.71 33.09 33.71 14,341 +0.34(+1.00%)
Jan 30, 2017 33.42 33.42 32.99 33.38 16,521 -0.34(-0.99%)
Jan 27, 2017 34.19 34.24 33.52 33.71 8,108 -0.29(-0.85%)
Jan 26, 2017 34.05 34.19 33.95 34.00 15,244 -0.14(-0.42%)
Jan 25, 2017 34.14 34.24 33.33 34.14 26,710 +0.53(+1.57%)
Jan 24, 2017 32.85 33.76 32.85 33.62 14,444 +0.67(+2.03%)
Jan 23, 2017 32.75 33.04 32.52 32.95 11,914 +0.05(+0.15%)
Jan 20, 2017 32.75 32.90 32.42 32.90 10,508 +0.10(+0.29%)
Jan 19, 2017 32.52 33.23 32.13 32.80 18,057 +0.24(+0.74%)
Jan 18, 2017 32.90 33.09 32.37 32.56 13,583 -0.10(-0.29%)
Jan 17, 2017 32.90 32.95 32.32 32.66 24,740 -0.19(-0.58%)
Jan 13, 2017 32.85 32.85 32.85 0 +0.38(+1.18%)
Jan 12, 2017 32.23 32.66 31.70 32.47 19,634 -0.14(-0.44%)
Jan 11, 2017 32.08 32.85 32.08 32.61 15,740 -0.34(-1.02%)
Jan 10, 2017 31.70 33.04 30.84 32.95 30,466 +0.72(+2.23%)
Jan 09, 2017 32.37 32.48 31.94 32.23 13,156 -0.14(-0.44%)
Jan 06, 2017 32.51 32.56 32.13 32.37 20,521 -0.10(-0.29%)
Jan 05, 2017 32.37 32.56 32.04 32.47 17,404 +0.00(+0.00%)
Jan 04, 2017 32.32 32.51 32.08 32.47 73,115 +0.29(+0.89%)
Jan 03, 2017 31.75 32.23 31.27 32.18 44,234 +0.81(+2.59%)
Dec 30, 2016 31.37 31.37 31.37 0 -0.81(-2.52%)
Dec 29, 2016 32.13 32.18 31.89 32.18 14,944 +0.00(+0.00%)
Dec 28, 2016 32.28 32.37 31.66 32.18 23,456 -0.05(-0.15%)
Dec 27, 2016 31.70 32.47 31.66 32.23 24,147 +0.72(+2.27%)
Dec 23, 2016 31.51 31.51 31.51 0 +0.33(+1.07%)
Dec 22, 2016 32.08 32.18 31.08 31.18 943,757 -0.86(-2.68%)
Dec 21, 2016 32.18 32.37 31.99 32.04 9,468 -0.19(-0.59%)
Dec 20, 2016 32.37 32.42 31.85 32.23 25,129 +0.05(+0.15%)
Dec 19, 2016 32.47 32.47 31.99 32.18 17,401 -0.10(-0.30%)
Dec 16, 2016 32.42 32.56 32.04 32.28 48,100 +0.00(+0.00%)
Dec 15, 2016 32.23 32.61 32.23 32.28 28,657 +0.10(+0.30%)
Dec 14, 2016 32.66 32.66 32.13 32.18 15,330 -0.24(-0.74%)
Dec 13, 2016 32.51 32.94 32.32 32.42 33,087 +0.00(+0.00%)
Dec 12, 2016 32.47 32.56 32.32 32.42 17,955 -0.05(-0.15%)
Dec 09, 2016 33.04 33.04 32.37 32.47 28,983 -0.53(-1.59%)
Dec 08, 2016 32.94 34.14 32.66 32.99 53,031 +0.00(+0.00%)
Dec 07, 2016 32.42 33.14 32.38 32.99 51,144 +0.53(+1.62%)
Dec 06, 2016 32.37 32.71 32.13 32.47 43,565 +0.24(+0.74%)
Dec 05, 2016 32.08 32.66 32.08 32.23 38,478 +0.10(+0.30%)
Dec 02, 2016 32.32 32.47 31.70 32.13 19,450 -0.10(-0.30%)
Dec 01, 2016 32.32 32.47 32.04 32.23 24,800 -0.10(-0.30%)
Nov 30, 2016 32.13 32.42 32.13 32.32 22,924 +0.24(+0.74%)
Nov 29, 2016 32.61 32.61 31.99 32.08 30,747 -0.24(-0.74%)
Nov 28, 2016 32.32 32.51 32.18 32.32 22,639 -0.10(-0.29%)
Nov 25, 2016 32.42 32.71 32.37 32.42 12,269 +0.05(+0.15%)
Nov 23, 2016 32.37 32.37 32.37 0 -0.14(-0.44%)
Nov 22, 2016 32.37 32.51 32.28 32.51 39,799 +0.00(+0.00%)
Nov 21, 2016 32.47 32.85 32.32 32.51 49,415 +0.05(+0.15%)
Nov 18, 2016 32.56 32.71 31.99 32.47 48,315 -0.24(-0.73%)
Nov 17, 2016 32.71 33.14 32.30 32.71 53,372 +0.00(+0.00%)
Nov 16, 2016 32.42 33.04 32.37 32.71 30,588 -0.10(-0.29%)
Nov 15, 2016 33.04 33.09 32.75 32.80 23,870 -0.33(-1.01%)
Nov 14, 2016 32.85 33.37 32.80 33.14 35,611 +0.43(+1.31%)
Nov 11, 2016 32.47 32.78 32.47 32.71 48,058 +0.24(+0.74%)
Nov 10, 2016 32.71 32.75 31.99 32.47 47,381 -0.10(-0.29%)
Nov 09, 2016 32.28 32.83 32.04 32.56 29,957 +0.67(+2.10%)
Nov 08, 2016 32.32 32.80 31.85 31.89 21,238 -0.43(-1.33%)
Nov 07, 2016 31.94 32.75 31.70 32.32 16,782 +0.72(+2.27%)
Nov 04, 2016 31.80 32.08 31.32 31.61 26,779 -0.19(-0.60%)
Nov 03, 2016 31.61 32.04 31.61 31.80 12,797 +0.10(+0.30%)
Nov 02, 2016 31.94 31.94 31.51 31.70 9,248 -0.05(-0.15%)
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.