Associated Capital Group Inc (NY: AC )

32.71 +0.10 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 41.66 41.66 41.20 41.20 3,278 -0.46(-1.09%)
Feb 27, 2019 41.28 41.65 40.69 41.65 2,735 +0.58(+1.42%)
Feb 26, 2019 41.39 41.67 40.46 41.07 4,652 -0.14(-0.33%)
Feb 25, 2019 41.23 41.30 41.21 41.21 3,522 -0.16(-0.37%)
Feb 22, 2019 40.92 41.57 40.68 41.36 6,400 +0.94(+2.32%)
Feb 21, 2019 40.10 40.88 39.74 40.42 9,099 -0.11(-0.26%)
Feb 20, 2019 40.40 40.96 39.68 40.53 8,057 +0.16(+0.38%)
Feb 19, 2019 41.01 41.10 40.36 40.37 12,948 -0.44(-1.07%)
Feb 15, 2019 40.92 41.15 40.12 40.81 5,781 -0.07(-0.17%)
Feb 14, 2019 40.55 40.91 39.78 40.88 7,093 -0.08(-0.19%)
Feb 13, 2019 41.17 41.17 40.26 40.95 4,708 -0.31(-0.75%)
Feb 12, 2019 40.68 41.46 40.11 41.26 4,871 +0.64(+1.57%)
Feb 11, 2019 41.03 41.85 40.07 40.62 7,119 -0.21(-0.52%)
Feb 08, 2019 41.68 41.70 40.84 40.84 8,465 -0.67(-1.61%)
Feb 07, 2019 42.09 42.09 41.51 41.51 3,593 -0.56(-1.34%)
Feb 06, 2019 41.17 42.07 40.69 42.07 7,007 +0.68(+1.64%)
Feb 05, 2019 41.50 41.89 40.85 41.39 6,142 +0.46(+1.11%)
Feb 04, 2019 40.12 41.97 40.09 40.93 9,074 +0.48(+1.20%)
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.