AC - Associated Capital Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201936.1436.1535.9336.0236.022,400
Oct 17, 201935.8736.6335.6236.2436.244,700
Oct 16, 201936.2136.4235.8835.8835.883,500
Oct 15, 201936.9836.9836.1036.7436.744,800
Oct 14, 201937.5837.7936.6536.6536.651,600
Oct 11, 201939.1339.1337.5037.7937.796,000
Oct 10, 201939.5039.7938.5638.6438.644,600
Oct 09, 201939.8440.1438.6639.2439.2424,300
Oct 08, 201939.7041.2239.3639.4239.4223,400
Oct 07, 201939.1939.9638.8139.6039.604,000
Oct 04, 201940.6440.6439.1439.5439.547,000
Oct 03, 201937.4438.5737.4438.5738.575,500
Oct 02, 201937.3637.6836.9137.2437.245,400
Oct 01, 201935.9537.3535.9537.3537.358,700
Sep 30, 201934.9935.7434.9435.5935.597,000
Sep 27, 201935.9035.9035.4735.4735.474,700
Sep 26, 201936.2736.2735.7536.0036.004,600
Sep 25, 201935.8336.8135.8036.0036.006,200
Sep 24, 201936.3136.3135.6235.7335.732,600
Sep 23, 201935.9736.4535.9736.0436.044,400
Sep 20, 201936.7536.7535.8135.9935.9912,000
Sep 19, 201935.6636.8135.6636.8136.814,200
Sep 18, 201936.6336.6335.8536.5036.505,700
Sep 17, 201936.8736.8736.3436.3436.344,200
Sep 16, 201936.6236.7135.8736.5036.506,400
Sep 13, 201936.5137.5036.5036.5036.506,900
Sep 12, 201936.3737.3935.9337.1837.186,700
Sep 11, 201935.8236.9035.8236.3536.354,300
Sep 10, 201935.0035.7935.0035.4835.4810,200
Sep 09, 201934.7735.2434.6834.9034.902,400
Sep 06, 201933.9935.0032.1234.6034.6064,700
Sep 05, 201935.1335.3234.0534.3534.358,900
Sep 04, 201934.8835.2233.8434.7034.704,200
Sep 03, 201934.6435.0634.3134.6034.605,500
Aug 30, 201934.7135.1334.7134.7634.762,800
Aug 29, 201934.8635.5634.8634.9734.971,600
Aug 28, 201934.6234.9634.3134.8534.854,600
Aug 27, 201934.8034.8134.6034.7234.722,600
Aug 26, 201934.6134.6133.6633.8933.896,100
Aug 23, 201933.7134.5233.7134.4734.476,300
Aug 22, 201935.3135.4634.9434.9434.942,200
Aug 21, 201935.4235.4235.0735.0735.071,400
Aug 20, 201934.1035.3934.1035.3935.391,000
Aug 19, 201935.3636.5635.3636.3936.394,800
Aug 16, 201935.8536.3235.8536.3236.321,300
Aug 15, 201934.1835.6234.1835.6235.621,000
Aug 14, 201935.2135.8035.0035.0035.002,400
Aug 13, 201935.6136.3835.6136.3436.342,500
Aug 12, 201934.2036.4833.1235.6735.67500
Aug 09, 201936.6536.6736.3636.6736.671,800
Aug 08, 201936.4336.9836.2036.2036.205,600
Aug 07, 201936.1236.8936.1236.8536.851,600
Aug 06, 201935.6536.2534.9136.2536.254,100
Aug 05, 201935.8735.8735.7535.7735.773,400
Aug 02, 201937.1637.4136.6036.6736.673,700
Aug 01, 201937.5237.7237.1037.1037.104,100
Jul 31, 201937.3337.7637.3337.3737.375,300
Jul 30, 201937.1437.5837.1137.2837.283,200
Jul 29, 201936.9337.1836.4237.0037.005,200
Jul 26, 201937.9638.4536.5536.8336.8312,200
Jul 25, 201937.9838.1337.3137.3137.319,600
Jul 24, 201937.6038.0437.6037.6637.667,400
Jul 23, 201937.7937.7937.7937.7937.79700
Jul 22, 201938.6038.6038.2538.3938.391,600
Jul 19, 201938.2438.8538.2438.6538.651,800
Jul 18, 201938.5038.5038.3138.3138.31800
Jul 17, 201938.3538.3537.8937.8937.892,900
Jul 16, 201938.2638.6838.2638.6838.681,600
Jul 15, 201938.8738.8738.2538.5538.552,200
Jul 12, 201939.4039.7038.5038.5038.503,200
Jul 11, 201938.6839.4838.6839.4539.452,600
Jul 10, 201939.3039.5839.0639.3139.314,100
Jul 09, 201938.1540.1437.6439.3539.352,600
Jul 08, 201939.3739.3738.6438.6438.642,600
Jul 05, 201939.1740.4938.6239.2739.273,600
Jul 03, 201939.9040.2038.0639.2939.2911,800
Jul 02, 201938.7039.8738.6539.6239.623,200
Jul 01, 201937.4239.0037.4238.5438.549,100
Jun 28, 201935.4037.4235.4037.4037.40262,400
Jun 27, 201934.7535.6934.1535.2235.2216,600
Jun 26, 201935.3335.5634.4334.4334.436,800
Jun 25, 201935.0035.8535.0035.2435.2410,900
Jun 24, 201934.4935.8534.4935.1835.1818,800
Jun 21, 201935.0238.5934.8735.2635.2616,200
Jun 20, 201935.0035.9035.0035.1135.1114,300
Jun 19, 201936.0636.2335.0035.0035.008,000
Jun 18, 201935.3836.4134.5935.6735.6714,200
Jun 17, 201936.8037.3136.8037.0137.013,600
Jun 17, 20190.1 Dividend
Jun 14, 201936.6837.1236.3836.9936.894,800
Jun 13, 201937.2837.2836.7537.0836.984,600
Jun 12, 201937.1837.7337.0737.0736.975,600
Jun 11, 201937.3437.6636.6937.3137.215,100
Jun 10, 201937.7138.2436.9137.0036.906,000
Jun 07, 201938.1538.6437.5437.8037.702,300
Jun 06, 201938.3638.3637.6338.2938.193,200
Jun 05, 201937.4238.3437.1338.3438.244,200
Jun 04, 201937.3537.6037.1537.2037.103,200
Jun 03, 201937.1638.0036.7037.1437.049,500
May 31, 201937.3237.5837.0237.3137.213,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...