Associated Capital Group Inc (NY: AC )

32.71 +0.10 (+0.31%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 34.01 34.01 33.28 33.38 10,668 -0.43(-1.28%)
Jan 30, 2018 33.86 34.49 33.62 33.81 7,602 -0.29(-0.85%)
Jan 29, 2018 34.05 34.20 33.91 34.10 7,496 -0.10(-0.28%)
Jan 26, 2018 34.54 34.54 34.10 34.20 4,041 -0.39(-1.11%)
Jan 25, 2018 35.07 35.07 34.30 34.58 10,430 -0.43(-1.24%)
Jan 24, 2018 35.11 35.60 34.97 35.02 10,121 -0.05(-0.14%)
Jan 23, 2018 34.34 35.11 34.34 35.07 7,371 +0.67(+1.96%)
Jan 22, 2018 34.44 34.73 34.10 34.39 19,898 -0.05(-0.14%)
Jan 19, 2018 33.91 34.44 33.91 34.44 9,613 +0.48(+1.42%)
Jan 18, 2018 33.96 34.20 33.86 33.96 6,978 -0.24(-0.70%)
Jan 17, 2018 33.91 34.20 33.77 34.20 4,349 +0.34(+1.00%)
Jan 16, 2018 33.86 34.68 33.86 33.86 9,941 -0.87(-2.50%)
Jan 12, 2018 34.73 34.73 34.73 0 +0.29(+0.84%)
Jan 11, 2018 33.72 34.44 33.53 34.44 5,908 +0.82(+2.44%)
Jan 10, 2018 33.33 33.77 33.14 33.62 12,970 +0.29(+0.87%)
Jan 09, 2018 32.80 33.33 32.80 33.33 5,850 +0.48(+1.47%)
Jan 08, 2018 32.71 32.90 32.71 32.85 12,131 -0.05(-0.15%)
Jan 05, 2018 33.43 33.43 32.75 32.90 10,860 -0.14(-0.44%)
Jan 04, 2018 33.14 33.38 32.95 33.04 10,740 +0.10(+0.29%)
Jan 03, 2018 32.90 32.95 32.71 32.95 9,274 +0.05(+0.15%)
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.