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 (%)
Mar 29, 2019 38.38 39.05 38.32 38.32 6,401 -0.14(-0.35%)
Mar 28, 2019 38.30 38.63 37.81 38.45 6,985 -0.05(-0.13%)
Mar 27, 2019 38.33 38.81 37.92 38.50 7,516 -0.08(-0.20%)
Mar 26, 2019 37.78 39.39 37.78 38.58 16,787 +0.93(+2.47%)
Mar 25, 2019 37.68 38.07 37.50 37.65 7,047 +0.08(+0.21%)
Mar 22, 2019 38.58 39.03 37.36 37.57 11,047 -1.28(-3.29%)
Mar 21, 2019 38.74 39.71 38.71 38.85 6,569 +0.15(+0.38%)
Mar 20, 2019 40.04 40.04 38.70 38.70 6,214 -0.31(-0.79%)
Mar 19, 2019 37.98 39.01 37.97 39.01 11,562 +1.39(+3.71%)
Mar 18, 2019 41.52 41.52 37.53 37.62 18,054 -4.05(-9.72%)
Mar 15, 2019 42.79 42.79 41.59 41.67 29,011 -1.25(-2.91%)
Mar 14, 2019 42.38 43.02 42.38 42.92 8,365 +0.04(+0.09%)
Mar 13, 2019 42.91 42.91 42.06 42.88 4,464 -0.04(-0.09%)
Mar 12, 2019 41.59 43.10 41.59 42.92 8,815 +1.10(+2.64%)
Mar 11, 2019 42.81 42.82 41.81 41.81 4,470 -1.09(-2.55%)
Mar 08, 2019 42.86 43.72 42.85 42.91 2,994 +0.04(+0.09%)
Mar 07, 2019 43.12 43.12 42.82 42.87 3,532 -0.68(-1.56%)
Mar 06, 2019 44.13 44.15 43.08 43.55 8,617 -0.46(-1.03%)
Mar 05, 2019 42.99 44.15 42.99 44.00 4,811 +0.94(+2.18%)
Mar 04, 2019 40.34 43.06 40.12 43.06 12,576 +2.44(+6.01%)
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.