Associated Capital Group Inc (NY: AC )

35.23 USD -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 30.01 30.50 30.50 30.50 17,300 +0.00(+0.00%)
Dec 30, 2015 30.46 31.19 29.47 30.50 16,170 +0.00(+0.00%)
Dec 29, 2015 30.11 30.76 30.11 30.50 5,636 +0.26(+0.86%)
Dec 28, 2015 30.34 30.96 30.11 30.24 5,050 -0.32(-1.05%)
Dec 24, 2015 29.90 30.56 30.56 30.56 3,600 +0.16(+0.53%)
Dec 23, 2015 30.58 31.09 30.22 30.40 8,163 -0.86(-2.75%)
Dec 22, 2015 31.10 31.85 31.00 31.26 12,568 +0.18(+0.58%)
Dec 21, 2015 30.61 31.72 30.56 31.08 12,302 +0.51(+1.67%)
Dec 18, 2015 30.78 31.03 30.38 30.57 44,355 -0.19(-0.62%)
Dec 17, 2015 31.20 31.41 30.48 30.76 33,468 +0.71(+2.36%)
Dec 16, 2015 29.06 30.28 29.06 30.05 15,769 +1.05(+3.62%)
Dec 15, 2015 29.01 29.90 29.00 29.00 23,579 +0.73(+2.58%)
Dec 14, 2015 30.00 30.49 28.05 28.27 75,197 -1.81(-6.02%)
Dec 11, 2015 29.75 30.91 29.75 30.08 30,378 -1.13(-3.62%)
Dec 10, 2015 31.87 31.87 31.00 31.21 15,349 -0.89(-2.77%)
Dec 09, 2015 32.26 32.42 32.00 32.10 12,936 -0.91(-2.76%)
Dec 08, 2015 34.43 35.21 33.00 33.01 9,721 -1.47(-4.26%)
Dec 07, 2015 33.74 34.75 33.74 34.48 20,212 +0.49(+1.44%)
Dec 04, 2015 33.90 34.49 33.90 33.99 7,694 +0.08(+0.24%)
Dec 03, 2015 36.51 36.51 33.87 33.91 9,266 -1.30(-3.69%)
Dec 02, 2015 33.33 35.53 33.33 35.21 35,111 +2.01(+6.05%)
Dec 01, 2015 29.50 34.06 29.50 33.20 24,553 +2.97(+9.82%)
Nov 25, 2015 29.31 30.23 30.23 30.23 300 +2.23(+7.96%)
Nov 19, 2015 28.00 28.00 28.00 28.00 1,000 +1.20(+4.48%)
Nov 16, 2015 26.80 26.80 26.80 26.80 300 -0.91(-3.28%)
Nov 10, 2015 26.20 27.71 27.71 27.71 1,100 +1.71(+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.