Skip to main content

Associated Capital Group Inc (NY: AC )

33.78 -0.42 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 34.28 36.24 34.28 36.22 270,851 +2.11(+6.19%)
Jun 27, 2019 33.65 34.57 33.07 34.11 17,091 +0.76(+2.29%)
Jun 26, 2019 34.21 34.44 33.34 33.34 7,004 -0.78(-2.30%)
Jun 25, 2019 33.90 34.71 33.90 34.13 11,245 +0.06(+0.17%)
Jun 24, 2019 33.40 34.72 33.40 34.07 19,448 -0.08(-0.23%)
Jun 21, 2019 33.91 37.37 33.77 34.15 16,624 +0.15(+0.43%)
Jun 20, 2019 33.90 34.77 33.90 34.00 14,772 +0.11(+0.31%)
Jun 19, 2019 34.93 35.08 33.90 33.90 8,279 -0.65(-1.88%)
Jun 18, 2019 34.26 35.26 33.50 34.54 14,743 -1.30(-3.62%)
Jun 17, 2019 35.64 36.13 35.64 35.84 3,742 +0.12(+0.33%)
Jun 14, 2019 35.43 35.85 35.14 35.73 4,969 -0.09(-0.24%)
Jun 13, 2019 36.01 36.01 35.49 35.81 4,785 +0.01(+0.03%)
Jun 12, 2019 35.91 36.44 35.80 35.80 5,811 -0.23(-0.64%)
Jun 11, 2019 36.06 36.37 35.44 36.03 5,305 +0.30(+0.84%)
Jun 10, 2019 36.42 36.93 35.65 35.73 6,205 -0.77(-2.12%)
Jun 07, 2019 36.85 37.32 36.26 36.51 2,381 -0.47(-1.28%)
Jun 06, 2019 37.05 37.05 36.34 36.98 3,358 -0.05(-0.13%)
Jun 05, 2019 36.14 37.03 35.87 37.03 4,385 +1.10(+3.06%)
Jun 04, 2019 36.07 36.31 35.88 35.93 3,287 +0.06(+0.16%)
Jun 03, 2019 35.89 36.70 35.44 35.87 9,950 -0.16(-0.46%)
May 31, 2019 36.04 36.29 35.75 36.03 3,313 -0.35(-0.96%)
May 30, 2019 36.45 36.89 36.03 36.38 2,198 -0.26(-0.71%)
May 29, 2019 36.31 36.94 35.97 36.64 6,263 -0.09(-0.24%)
May 28, 2019 37.30 37.30 36.03 36.73 7,457 -0.87(-2.31%)
May 24, 2019 37.00 37.60 37.00 37.60 2,277 +0.51(+1.38%)
May 23, 2019 37.62 37.62 36.97 37.09 2,118 -1.05(-2.76%)
May 22, 2019 38.36 38.36 37.59 38.14 3,961 -0.15(-0.40%)
May 21, 2019 38.22 38.54 37.90 38.29 3,385 +0.00(+0.00%)
May 20, 2019 38.48 38.48 37.83 38.29 2,743 +0.16(+0.43%)
May 17, 2019 38.26 39.29 38.13 38.13 4,348 -0.38(-0.98%)
May 16, 2019 37.62 38.51 37.62 38.51 1,909 +1.32(+3.56%)
May 15, 2019 36.97 37.24 36.94 37.18 3,108 +0.06(+0.16%)
May 14, 2019 35.85 37.13 35.85 37.13 5,523 -0.23(-0.62%)
May 13, 2019 37.77 37.82 37.36 37.36 4,028 -0.71(-1.85%)
May 10, 2019 38.05 38.30 38.05 38.06 4,659 -0.35(-0.91%)
May 09, 2019 38.54 38.54 37.71 38.41 2,494 -0.32(-0.82%)
May 08, 2019 39.79 39.79 38.67 38.73 3,379 -0.44(-1.13%)
May 07, 2019 41.95 41.95 39.12 39.17 4,163 +1.03(+2.71%)
May 06, 2019 38.66 39.25 38.14 38.14 2,107 -0.69(-1.77%)
May 03, 2019 38.80 39.51 38.68 38.83 1,760 -0.21(-0.54%)
May 02, 2019 38.45 39.04 38.45 39.04 3,059 +0.41(+1.05%)
May 01, 2019 39.45 39.55 38.63 38.63 4,128 -1.27(-3.17%)
Apr 30, 2019 39.83 40.19 39.03 39.90 5,897 +0.71(+1.82%)
Apr 29, 2019 40.13 40.13 39.18 39.18 2,064 +0.05(+0.12%)
Apr 26, 2019 38.64 39.13 38.64 39.13 1,449 +0.23(+0.60%)
Apr 25, 2019 38.32 38.90 38.32 38.90 2,149 +0.25(+0.65%)
Apr 24, 2019 38.64 38.89 38.48 38.65 3,548 +0.34(+0.88%)
Apr 23, 2019 38.86 38.86 38.16 38.31 4,950 -0.48(-1.24%)
Apr 22, 2019 39.41 39.41 38.80 38.80 1,861 -0.62(-1.57%)
Apr 18, 2019 38.15 39.41 38.15 39.41 7,765 +1.18(+3.08%)
Apr 17, 2019 37.62 38.54 37.62 38.24 7,977 +0.08(+0.20%)
Apr 16, 2019 38.17 38.39 38.03 38.16 4,907 +0.17(+0.46%)
Apr 15, 2019 38.22 38.52 37.38 37.99 9,627 -0.17(-0.46%)
Apr 12, 2019 38.57 39.12 37.64 38.16 19,361 -0.58(-1.50%)
Apr 11, 2019 38.74 39.25 37.59 38.74 10,906 -0.24(-0.62%)
Apr 10, 2019 37.75 39.46 37.40 38.98 8,547 +1.04(+2.75%)
Apr 09, 2019 37.43 38.32 37.43 37.94 3,262 +0.43(+1.16%)
Apr 08, 2019 37.35 37.53 37.01 37.50 5,910 +0.19(+0.52%)
Apr 05, 2019 37.61 37.81 37.31 37.31 5,798 -0.14(-0.39%)
Apr 04, 2019 37.77 38.19 37.45 37.45 7,155 -0.45(-1.20%)
Apr 03, 2019 38.55 39.33 37.80 37.91 6,015 -0.64(-1.65%)
Apr 02, 2019 38.66 38.92 38.09 38.55 10,422 -0.13(-0.32%)
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.