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 (%)
Jun 30, 2017 32.42 32.66 32.37 32.66 5,691 -0.05(-0.15%)
Jun 29, 2017 33.04 33.04 32.51 32.71 16,529 -0.34(-1.02%)
Jun 28, 2017 31.70 33.14 31.70 33.04 12,436 +1.49(+4.72%)
Jun 27, 2017 31.70 32.27 31.46 31.55 13,942 -0.19(-0.61%)
Jun 26, 2017 31.51 32.08 31.51 31.75 20,603 +0.43(+1.38%)
Jun 23, 2017 32.27 32.47 31.31 31.31 52,423 -0.91(-2.83%)
Jun 22, 2017 32.03 32.42 32.03 32.23 7,731 +0.19(+0.60%)
Jun 21, 2017 32.80 33.09 32.03 32.03 13,391 -0.91(-2.76%)
Jun 20, 2017 32.51 33.09 32.51 32.94 9,626 +0.38(+1.18%)
Jun 19, 2017 31.94 32.80 31.94 32.56 15,055 +0.77(+2.41%)
Jun 16, 2017 32.70 33.04 31.75 31.79 123,205 -1.10(-3.35%)
Jun 15, 2017 33.04 33.14 32.70 32.90 7,183 -0.38(-1.15%)
Jun 14, 2017 33.04 33.42 33.04 33.28 21,320 +0.14(+0.43%)
Jun 13, 2017 33.37 33.61 33.14 33.14 16,878 -0.19(-0.57%)
Jun 12, 2017 32.80 33.37 32.80 33.33 12,843 +0.53(+1.61%)
Jun 09, 2017 32.85 33.28 32.61 32.80 17,761 +0.14(+0.44%)
Jun 08, 2017 32.66 33.14 32.56 32.66 16,433 +0.00(+0.00%)
Jun 07, 2017 32.85 32.85 32.51 32.66 12,346 -0.19(-0.58%)
Jun 06, 2017 32.42 32.85 32.37 32.85 11,664 +0.34(+1.03%)
Jun 05, 2017 32.75 32.90 32.51 32.51 13,350 -0.14(-0.44%)
Jun 02, 2017 32.75 33.14 32.56 32.66 17,530 +0.05(+0.15%)
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.