Associated Capital Group Inc (NY: AC )

36.64 USD UNCHANGED
Streaming Delayed Price Updated: 10:51 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 35.65 35.65 34.50 34.50 22,205 -1.30(-3.63%)
Feb 27, 2018 35.65 36.20 35.65 35.80 10,501 +0.15(+0.42%)
Feb 26, 2018 35.10 36.05 35.10 35.65 17,099 +0.50(+1.42%)
Feb 23, 2018 34.95 35.35 34.71 35.15 13,357 +0.25(+0.72%)
Feb 22, 2018 34.50 35.00 33.85 34.90 6,516 +0.65(+1.90%)
Feb 21, 2018 34.00 34.95 33.95 34.25 11,439 +0.55(+1.63%)
Feb 20, 2018 33.95 33.95 33.40 33.70 11,638 -0.50(-1.46%)
Feb 16, 2018 34.20 34.20 34.20 0 +0.45(+1.33%)
Feb 15, 2018 34.50 34.65 33.50 33.75 30,421 -0.60(-1.75%)
Feb 14, 2018 34.30 34.50 34.25 34.35 8,497 -0.25(-0.72%)
Feb 13, 2018 34.60 34.75 34.35 34.60 14,337 -0.10(-0.29%)
Feb 12, 2018 34.85 34.90 34.55 34.70 8,645 -0.05(-0.14%)
Feb 09, 2018 34.60 34.85 34.10 34.75 15,228 +0.35(+1.02%)
Feb 08, 2018 35.00 35.05 34.40 34.40 9,882 -0.50(-1.43%)
Feb 07, 2018 34.85 35.35 34.85 34.90 7,655 -0.10(-0.29%)
Feb 06, 2018 34.65 35.10 34.20 35.00 22,392 -0.15(-0.43%)
Feb 05, 2018 36.00 36.00 35.10 35.15 27,699 -1.10(-3.03%)
Feb 02, 2018 36.55 36.55 36.10 36.25 16,548 -0.65(-1.76%)
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.