Skip to main content

Associated Capital Group Inc (NY: AC )

33.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 34.81 35.04 34.52 34.52 20,786 -0.38(-1.09%)
Mar 30, 2017 34.95 35.00 34.76 34.90 14,713 -0.10(-0.27%)
Mar 29, 2017 35.09 35.14 34.90 35.00 6,542 -0.14(-0.41%)
Mar 28, 2017 35.28 35.33 35.04 35.14 10,826 -0.14(-0.41%)
Mar 27, 2017 34.66 35.47 34.57 35.28 6,763 +0.29(+0.82%)
Mar 24, 2017 35.62 35.86 34.81 35.00 10,213 -0.33(-0.95%)
Mar 23, 2017 35.62 36.00 35.33 35.33 9,933 -0.29(-0.80%)
Mar 22, 2017 35.76 36.05 35.52 35.62 22,897 -0.19(-0.53%)
Mar 21, 2017 36.38 36.38 35.66 35.81 25,978 -0.38(-1.06%)
Mar 20, 2017 36.81 36.81 36.14 36.19 10,723 -0.24(-0.66%)
Mar 17, 2017 37.48 37.48 36.33 36.43 98,578 -1.05(-2.80%)
Mar 16, 2017 37.05 37.57 36.67 37.48 27,784 +0.43(+1.16%)
Mar 15, 2017 35.47 37.26 35.47 37.05 25,079 +0.67(+1.84%)
Mar 14, 2017 36.67 37.12 36.00 36.38 25,467 -0.14(-0.39%)
Mar 13, 2017 36.64 36.72 36.33 36.52 16,953 +0.00(+0.00%)
Mar 10, 2017 36.55 36.57 36.29 36.52 12,858 +0.14(+0.39%)
Mar 09, 2017 36.24 36.43 35.90 36.38 15,127 +0.05(+0.13%)
Mar 08, 2017 36.48 36.57 35.90 36.33 15,115 +0.00(+0.00%)
Mar 07, 2017 36.81 36.95 36.09 36.33 22,356 -0.62(-1.68%)
Mar 06, 2017 35.38 37.10 35.38 36.95 23,351 +1.19(+3.34%)
Mar 03, 2017 35.90 36.09 34.90 35.76 24,424 -0.24(-0.66%)
Mar 02, 2017 36.52 36.52 35.76 36.00 9,551 -0.72(-1.95%)
Mar 01, 2017 36.09 36.86 35.81 36.72 13,112 +1.10(+3.08%)
Feb 28, 2017 36.33 36.38 35.47 35.62 20,243 -0.81(-2.23%)
Feb 27, 2017 36.19 36.86 36.00 36.43 22,271 +0.14(+0.39%)
Feb 24, 2017 36.57 36.62 36.05 36.29 6,033 -0.48(-1.30%)
Feb 23, 2017 36.33 36.76 36.00 36.76 11,965 +0.48(+1.32%)
Feb 22, 2017 36.29 36.33 35.95 36.29 16,689 -0.19(-0.52%)
Feb 21, 2017 36.05 36.48 36.00 36.48 10,884 +0.62(+1.73%)
Feb 17, 2017 35.86 35.86 35.86 0 +0.10(+0.27%)
Feb 16, 2017 35.47 36.05 35.26 35.76 14,353 -0.29(-0.79%)
Feb 15, 2017 35.71 36.05 35.71 36.05 11,516 +0.10(+0.27%)
Feb 14, 2017 35.04 36.00 34.52 35.95 35,632 +0.81(+2.31%)
Feb 13, 2017 34.71 35.23 34.71 35.14 17,598 +0.53(+1.52%)
Feb 10, 2017 34.57 34.66 34.33 34.61 22,889 +0.14(+0.42%)
Feb 09, 2017 34.49 34.49 34.19 34.47 8,511 +0.10(+0.28%)
Feb 08, 2017 34.57 34.76 34.09 34.38 11,001 -0.24(-0.69%)
Feb 07, 2017 34.57 34.95 34.47 34.61 9,591 -0.05(-0.14%)
Feb 06, 2017 34.85 35.28 34.52 34.66 21,786 -0.38(-1.09%)
Feb 03, 2017 33.99 35.04 33.99 35.04 8,178 +1.00(+2.95%)
Feb 02, 2017 34.28 34.32 33.90 34.04 14,202 -0.38(-1.11%)
Feb 01, 2017 33.61 34.61 33.61 34.42 22,969 +0.81(+2.41%)
Jan 31, 2017 33.23 33.61 32.99 33.61 14,384 +0.33(+1.00%)
Jan 30, 2017 33.33 33.33 32.90 33.28 16,570 -0.33(-0.99%)
Jan 27, 2017 34.09 34.14 33.42 33.61 8,132 -0.29(-0.85%)
Jan 26, 2017 33.95 34.09 33.85 33.90 15,289 -0.14(-0.42%)
Jan 25, 2017 34.04 34.14 33.24 34.04 26,790 +0.53(+1.57%)
Jan 24, 2017 32.75 33.66 32.75 33.52 14,487 +0.67(+2.04%)
Jan 23, 2017 32.66 32.94 32.42 32.85 11,950 +0.05(+0.15%)
Jan 20, 2017 32.66 32.80 32.32 32.80 10,539 +0.10(+0.29%)
Jan 19, 2017 32.42 33.13 32.04 32.70 18,111 +0.24(+0.74%)
Jan 18, 2017 32.80 32.99 32.27 32.47 13,623 -0.10(-0.29%)
Jan 17, 2017 32.80 32.85 32.23 32.56 24,814 -0.19(-0.58%)
Jan 13, 2017 32.75 32.75 32.75 0 +0.38(+1.18%)
Jan 12, 2017 32.13 32.56 31.61 32.37 19,693 -0.14(-0.44%)
Jan 11, 2017 31.99 32.75 31.99 32.51 15,787 -0.33(-1.02%)
Jan 10, 2017 31.61 32.94 30.75 32.85 30,557 +0.72(+2.23%)
Jan 09, 2017 32.27 32.38 31.85 32.13 13,195 -0.14(-0.44%)
Jan 06, 2017 32.42 32.47 32.04 32.27 20,582 -0.10(-0.29%)
Jan 05, 2017 32.27 32.47 31.94 32.37 17,456 +0.00(+0.00%)
Jan 04, 2017 32.23 32.42 31.99 32.37 73,334 +0.29(+0.89%)
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.