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 (%)
Feb 28, 2019 41.54 41.54 41.07 41.07 3,288 -0.45(-1.09%)
Feb 27, 2019 41.16 41.53 40.57 41.53 2,743 +0.58(+1.41%)
Feb 26, 2019 41.27 41.55 40.34 40.95 4,666 -0.14(-0.33%)
Feb 25, 2019 41.10 41.18 41.08 41.08 3,533 -0.15(-0.37%)
Feb 22, 2019 40.80 41.45 40.56 41.24 6,419 +0.94(+2.32%)
Feb 21, 2019 39.98 40.75 39.62 40.30 9,126 -0.11(-0.26%)
Feb 20, 2019 40.28 40.84 39.57 40.41 8,081 +0.15(+0.38%)
Feb 19, 2019 40.89 40.98 40.24 40.25 12,986 -0.43(-1.07%)
Feb 15, 2019 40.80 41.02 40.00 40.69 5,798 -0.07(-0.17%)
Feb 14, 2019 40.43 40.79 39.66 40.75 7,114 -0.08(-0.19%)
Feb 13, 2019 41.04 41.04 40.14 40.83 4,722 -0.31(-0.75%)
Feb 12, 2019 40.56 41.33 39.99 41.14 4,886 +0.64(+1.57%)
Feb 11, 2019 40.91 41.73 39.95 40.50 7,140 -0.21(-0.52%)
Feb 08, 2019 41.56 41.58 40.72 40.72 8,490 -0.67(-1.61%)
Feb 07, 2019 41.96 41.96 41.38 41.38 3,604 -0.56(-1.34%)
Feb 06, 2019 41.04 41.94 40.57 41.94 7,028 +0.68(+1.64%)
Feb 05, 2019 41.37 41.77 40.72 41.27 6,161 +0.45(+1.11%)
Feb 04, 2019 40.00 41.85 39.97 40.81 9,101 +0.48(+1.20%)
Feb 01, 2019 41.04 41.60 39.15 40.33 15,635 -0.61(-1.49%)
Jan 31, 2019 39.26 40.94 38.94 40.94 8,359 +1.69(+4.31%)
Jan 30, 2019 39.89 40.50 38.99 39.25 10,948 -0.45(-1.14%)
Jan 29, 2019 39.52 40.06 38.83 39.70 7,766 +0.15(+0.39%)
Jan 28, 2019 38.73 39.55 38.35 39.55 4,783 +0.58(+1.49%)
Jan 25, 2019 38.67 39.60 38.62 38.97 3,624 +0.40(+1.03%)
Jan 24, 2019 38.56 39.69 37.33 38.57 7,846 -0.07(-0.17%)
Jan 23, 2019 37.80 38.64 36.85 38.64 2,745 +0.91(+2.41%)
Jan 22, 2019 39.31 39.31 37.36 37.73 14,701 -1.50(-3.82%)
Jan 18, 2019 38.71 39.76 37.88 39.23 20,605 +0.49(+1.27%)
Jan 17, 2019 37.97 38.81 37.62 38.74 7,951 +0.74(+1.96%)
Jan 16, 2019 37.40 38.51 37.28 37.99 11,766 +0.67(+1.79%)
Jan 15, 2019 37.76 37.92 36.66 37.33 5,085 -0.36(-0.95%)
Jan 14, 2019 36.41 37.68 36.13 37.68 10,578 +0.82(+2.23%)
Jan 11, 2019 36.63 37.26 36.02 36.86 9,215 +0.09(+0.24%)
Jan 10, 2019 36.51 36.96 34.92 36.78 11,283 +0.09(+0.24%)
Jan 09, 2019 37.13 37.97 36.33 36.69 5,843 -0.25(-0.68%)
Jan 08, 2019 36.74 37.86 36.74 36.94 9,826 +0.19(+0.53%)
Jan 07, 2019 34.85 36.75 33.82 36.75 11,463 +1.98(+5.69%)
Jan 04, 2019 35.27 35.27 34.73 34.77 7,766 -0.15(-0.44%)
Jan 03, 2019 34.30 35.25 34.30 34.92 8,846 +0.50(+1.46%)
Jan 02, 2019 33.66 34.59 33.66 34.42 7,896 +0.40(+1.16%)
Dec 31, 2018 32.44 34.93 32.44 34.02 17,810 +1.49(+4.57%)
Dec 28, 2018 33.38 33.38 32.19 32.54 15,324 -0.78(-2.35%)
Dec 27, 2018 34.46 34.74 32.96 33.32 19,812 -1.53(-4.38%)
Dec 26, 2018 34.45 35.22 34.30 34.84 7,244 +0.59(+1.72%)
Dec 24, 2018 34.14 34.93 34.04 34.26 6,419 +0.01(+0.03%)
Dec 21, 2018 34.13 34.68 33.87 34.25 42,262 +0.14(+0.42%)
Dec 20, 2018 32.59 34.27 32.53 34.10 41,751 +1.38(+4.21%)
Dec 19, 2018 32.95 33.23 32.18 32.72 43,803 -0.16(-0.50%)
Dec 18, 2018 33.60 33.96 32.23 32.89 51,396 -0.55(-1.64%)
Dec 17, 2018 32.64 34.16 32.39 33.44 44,623 +0.17(+0.52%)
Dec 14, 2018 32.88 33.93 32.66 33.26 19,625 +0.43(+1.32%)
Dec 13, 2018 32.02 33.35 32.02 32.83 18,178 +0.89(+2.77%)
Dec 12, 2018 32.85 33.05 31.39 31.94 25,620 -0.48(-1.49%)
Dec 11, 2018 34.62 34.67 31.90 32.43 23,409 -1.84(-5.37%)
Dec 10, 2018 39.01 39.01 33.93 34.26 20,113 -4.71(-12.08%)
Dec 07, 2018 39.82 40.14 38.80 38.97 11,837 -0.86(-2.15%)
Dec 06, 2018 39.99 39.99 38.82 39.83 14,882 +0.01(+0.02%)
Dec 04, 2018 40.69 41.39 39.73 39.82 10,695 -1.01(-2.48%)
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.