Associated Capital Group Inc (NY: AC )

32.67 -0.81 (-2.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 33.73 33.86 33.33 33.38 15,948 -0.53(-1.55%)
Nov 29, 2017 33.33 34.05 33.33 33.91 11,056 +0.67(+2.02%)
Nov 28, 2017 32.61 33.33 32.61 33.24 8,989 +0.62(+1.91%)
Nov 27, 2017 32.57 32.95 32.52 32.61 11,298 +0.10(+0.29%)
Nov 24, 2017 32.61 33.09 32.47 32.52 4,690 -0.67(-2.02%)
Nov 22, 2017 33.48 34.00 33.09 33.19 8,273 -0.34(-1.00%)
Nov 21, 2017 33.04 33.76 33.04 33.52 11,210 +0.34(+1.01%)
Nov 20, 2017 33.71 33.71 32.76 33.19 6,961 +0.19(+0.58%)
Nov 17, 2017 32.71 33.24 32.33 33.00 9,754 +0.05(+0.15%)
Nov 16, 2017 33.14 33.14 32.76 32.95 9,597 +0.62(+1.93%)
Nov 15, 2017 32.52 32.57 32.23 32.33 10,125 -0.29(-0.88%)
Nov 14, 2017 33.48 33.67 32.47 32.61 10,233 -0.10(-0.29%)
Nov 13, 2017 32.57 33.04 32.52 32.71 7,576 -0.10(-0.29%)
Nov 10, 2017 32.21 33.04 32.21 32.80 7,923 +0.00(+0.00%)
Nov 09, 2017 32.66 32.90 32.37 32.80 9,626 -0.14(-0.44%)
Nov 08, 2017 32.76 33.24 32.71 32.95 13,649 +0.05(+0.15%)
Nov 07, 2017 34.72 34.96 32.85 32.90 20,845 -2.97(-8.28%)
Nov 06, 2017 36.01 36.01 35.53 35.87 10,113 +0.57(+1.63%)
Nov 03, 2017 35.06 35.87 34.91 35.30 13,749 -0.05(-0.14%)
Nov 02, 2017 36.01 36.01 35.06 35.34 8,007 -0.19(-0.54%)
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.