Skip to main content

Associated Capital Group Inc (NY: AC )

33.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 36.02 36.02 36.02 0 +0.29(+0.81%)
Aug 30, 2018 35.82 36.16 35.63 35.73 8,438 -0.39(-1.07%)
Aug 29, 2018 36.31 36.52 35.99 36.11 11,702 -0.24(-0.66%)
Aug 28, 2018 36.60 36.69 36.02 36.35 6,342 -0.14(-0.40%)
Aug 27, 2018 37.03 37.65 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 7,179 -0.05(-0.13%)
Aug 22, 2018 36.31 36.88 36.07 36.55 4,564 +0.24(+0.66%)
Aug 21, 2018 36.35 36.74 35.78 36.31 10,390 -0.10(-0.26%)
Aug 20, 2018 35.87 36.45 35.70 36.40 8,261 +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 5,526 +0.19(+0.54%)
Aug 15, 2018 36.40 36.40 35.54 35.73 5,514 -0.82(-2.24%)
Aug 14, 2018 36.74 37.85 36.26 36.55 11,340 -0.53(-1.43%)
Aug 13, 2018 37.75 37.75 36.50 37.08 22,114 -0.77(-2.04%)
Aug 10, 2018 37.27 38.14 36.88 37.85 6,957 +0.48(+1.29%)
Aug 09, 2018 35.73 37.56 35.73 37.37 14,362 +1.73(+4.86%)
Aug 08, 2018 34.28 35.63 34.28 35.63 15,749 +1.64(+4.82%)
Aug 07, 2018 34.14 34.52 33.99 33.99 6,981 -0.14(-0.42%)
Aug 06, 2018 34.33 34.91 33.85 34.14 10,634 -0.24(-0.70%)
Aug 03, 2018 35.39 35.78 34.33 34.38 13,083 -1.06(-2.99%)
Aug 02, 2018 34.91 35.87 34.91 35.44 14,533 +0.43(+1.24%)
Aug 01, 2018 35.97 35.97 34.67 35.01 11,882 -0.87(-2.42%)
Jul 31, 2018 36.40 36.40 35.78 35.87 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 35.87 36.40 15,783 -0.72(-1.95%)
Jul 26, 2018 36.97 37.22 36.88 37.12 3,993 +0.43(+1.18%)
Jul 25, 2018 36.64 37.46 36.60 36.69 9,086 +0.05(+0.13%)
Jul 24, 2018 37.41 37.51 36.40 36.64 14,463 -0.53(-1.42%)
Jul 23, 2018 37.75 38.52 36.88 37.17 33,734 -0.48(-1.28%)
Jul 20, 2018 38.71 37.56 37.65 18,732 -0.91(-2.37%)
Jul 19, 2018 38.42 38.95 38.33 38.57 12,923 +0.05(+0.13%)
Jul 18, 2018 38.62 38.95 38.38 38.52 19,516 -0.19(-0.50%)
Jul 17, 2018 39.63 40.11 38.67 38.71 34,238 -1.01(-2.55%)
Jul 16, 2018 40.06 40.93 39.63 39.73 14,875 -0.39(-0.96%)
Jul 13, 2018 39.92 40.30 39.77 40.11 12,044 +0.29(+0.73%)
Jul 12, 2018 39.00 39.97 39.00 39.82 20,749 +0.96(+2.48%)
Jul 11, 2018 38.57 39.15 38.52 38.86 11,353 +0.24(+0.62%)
Jul 10, 2018 38.28 38.71 37.94 38.62 10,666 +0.39(+1.01%)
Jul 09, 2018 38.71 38.86 38.04 38.23 13,899 -0.29(-0.75%)
Jul 06, 2018 40.45 40.59 38.23 38.52 20,769 +0.10(+0.25%)
Jul 05, 2018 37.61 38.67 37.27 38.42 11,206 +0.87(+2.31%)
Jul 03, 2018 37.56 37.56 37.56 0 +0.43(+1.17%)
Jul 02, 2018 36.45 37.22 36.31 37.12 12,266 +0.58(+1.58%)
Jun 29, 2018 36.93 37.27 36.40 36.55 21,946 -0.24(-0.65%)
Jun 28, 2018 37.27 37.90 36.64 36.79 18,542 -0.67(-1.80%)
Jun 27, 2018 38.23 38.33 37.37 37.46 9,750 -0.82(-2.14%)
Jun 26, 2018 39.63 40.35 37.99 38.28 20,906 -1.20(-3.05%)
Jun 25, 2018 38.62 40.69 37.51 39.48 54,793 +0.10(+0.24%)
Jun 22, 2018 37.32 39.39 37.32 39.39 96,415 +2.12(+5.68%)
Jun 21, 2018 36.64 37.27 36.50 37.27 21,614 +0.67(+1.84%)
Jun 20, 2018 37.12 37.41 36.40 36.60 27,297 -0.58(-1.55%)
Jun 19, 2018 37.08 37.27 36.69 37.17 21,642 +0.05(+0.13%)
Jun 18, 2018 37.08 38.04 36.88 37.12 25,188 -0.34(-0.90%)
Jun 15, 2018 37.61 37.51 37.46 23,575 +0.05(+0.13%)
Jun 14, 2018 37.13 37.65 36.74 37.41 23,504 +0.34(+0.91%)
Jun 13, 2018 36.50 37.22 36.50 37.08 22,947 +0.58(+1.58%)
Jun 12, 2018 36.69 36.93 36.31 36.50 39,254 -0.10(-0.26%)
Jun 11, 2018 36.79 37.05 36.36 36.60 20,642 -0.14(-0.39%)
Jun 08, 2018 36.79 37.08 36.55 36.74 12,797 -0.05(-0.13%)
Jun 07, 2018 37.08 37.22 36.65 36.79 15,631 -0.14(-0.39%)
Jun 06, 2018 37.08 36.93 17,728 +0.10(+0.26%)
Jun 05, 2018 36.89 37.29 36.65 36.84 17,734 -0.10(-0.26%)
Jun 04, 2018 36.98 37.32 36.65 36.93 62,493 -0.05(-0.13%)
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.