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 (%)
Dec 30, 2016 31.28 31.28 31.28 0 -0.81(-2.52%)
Dec 29, 2016 32.04 32.09 31.80 32.09 14,987 +0.00(+0.00%)
Dec 28, 2016 32.18 32.28 31.56 32.09 23,524 -0.05(-0.15%)
Dec 27, 2016 31.61 32.37 31.56 32.14 24,217 +0.71(+2.27%)
Dec 23, 2016 31.42 31.42 31.42 0 +0.33(+1.07%)
Dec 22, 2016 31.99 32.09 30.99 31.09 946,473 -0.86(-2.68%)
Dec 21, 2016 32.09 32.28 31.90 31.95 9,496 -0.19(-0.59%)
Dec 20, 2016 32.28 32.33 31.75 32.14 25,201 +0.05(+0.15%)
Dec 19, 2016 32.37 32.37 31.90 32.09 17,451 -0.10(-0.30%)
Dec 16, 2016 32.33 32.47 31.95 32.18 48,239 +0.00(+0.00%)
Dec 15, 2016 32.14 32.52 32.14 32.18 28,739 +0.10(+0.30%)
Dec 14, 2016 32.56 32.56 32.04 32.09 15,374 -0.24(-0.74%)
Dec 13, 2016 32.42 32.85 32.23 32.33 33,183 +0.00(+0.00%)
Dec 12, 2016 32.37 32.47 32.23 32.33 18,007 -0.05(-0.15%)
Dec 09, 2016 32.95 32.95 32.28 32.37 29,067 -0.52(-1.59%)
Dec 08, 2016 32.85 34.04 32.56 32.90 53,183 +0.00(+0.00%)
Dec 07, 2016 32.33 33.04 32.28 32.90 51,291 +0.52(+1.62%)
Dec 06, 2016 32.28 32.61 32.04 32.37 43,690 +0.24(+0.74%)
Dec 05, 2016 31.99 32.56 31.99 32.14 38,588 +0.10(+0.30%)
Dec 02, 2016 32.23 32.37 31.61 32.04 19,505 -0.10(-0.30%)
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.