Associated Capital Group Inc (NY: AC )

32.51 -0.10 (-0.31%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 28.56 29.03 29.03 29.03 18,178 +0.00(+0.00%)
Dec 30, 2015 28.99 29.68 28.05 29.03 16,990 +0.00(+0.00%)
Dec 29, 2015 28.66 29.27 28.66 29.03 5,922 +0.25(+0.86%)
Dec 28, 2015 28.87 29.46 28.66 28.78 5,306 -0.30(-1.05%)
Dec 24, 2015 28.46 29.08 29.08 29.08 3,782 +0.15(+0.53%)
Dec 23, 2015 29.11 29.59 28.76 28.93 8,577 -0.82(-2.75%)
Dec 22, 2015 29.60 30.31 29.50 29.75 13,205 +0.17(+0.58%)
Dec 21, 2015 29.13 30.19 29.08 29.58 12,926 +0.49(+1.67%)
Dec 18, 2015 29.29 29.53 28.91 29.09 46,606 -0.18(-0.62%)
Dec 17, 2015 29.69 29.89 29.01 29.27 35,166 +0.68(+2.36%)
Dec 16, 2015 27.66 28.81 27.66 28.60 16,569 +1.00(+3.62%)
Dec 15, 2015 27.61 28.46 27.60 27.60 24,775 +0.69(+2.58%)
Dec 14, 2015 28.55 29.02 26.70 26.90 79,013 -1.72(-6.02%)
Dec 11, 2015 28.31 29.42 28.31 28.63 31,919 -1.08(-3.62%)
Dec 10, 2015 30.33 30.33 29.50 29.70 16,128 -0.85(-2.77%)
Dec 09, 2015 30.70 30.85 30.45 30.55 13,592 -0.87(-2.76%)
Dec 08, 2015 32.77 33.51 31.41 31.42 10,214 -1.40(-4.26%)
Dec 07, 2015 32.11 33.07 32.11 32.81 21,237 +0.47(+1.44%)
Dec 04, 2015 32.26 32.82 32.26 32.35 8,084 +0.08(+0.24%)
Dec 03, 2015 34.75 34.75 32.23 32.27 9,736 -1.24(-3.69%)
Dec 02, 2015 31.72 33.81 31.72 33.51 36,893 +1.91(+6.05%)
Dec 01, 2015 28.07 32.41 28.07 31.60 25,799 +2.83(+9.82%)
Nov 25, 2015 27.89 28.77 28.77 28.77 315 +2.12(+7.96%)
Nov 19, 2015 26.65 26.65 26.65 26.65 1,050 +1.14(+4.48%)
Nov 16, 2015 25.51 25.51 25.51 25.51 315 -0.87(-3.28%)
Nov 10, 2015 24.93 26.37 26.37 26.37 1,155 +1.63(+6.58%)
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.