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 (%)
Aug 31, 2018 36.12 36.12 36.12 0 +0.29(+0.81%)
Aug 30, 2018 35.93 36.27 35.74 35.83 8,414 -0.39(-1.07%)
Aug 29, 2018 36.41 36.62 36.10 36.22 11,668 -0.24(-0.66%)
Aug 28, 2018 36.70 36.80 36.12 36.46 6,323 -0.14(-0.40%)
Aug 27, 2018 37.14 37.76 36.56 36.61 5,734 -0.24(-0.66%)
Aug 24, 2018 36.61 37.19 36.61 36.85 4,141 +0.24(+0.66%)
Aug 23, 2018 36.65 37.09 36.41 36.61 7,158 -0.05(-0.13%)
Aug 22, 2018 36.41 36.99 36.17 36.65 4,551 +0.24(+0.66%)
Aug 21, 2018 36.46 36.85 35.88 36.41 10,359 -0.10(-0.26%)
Aug 20, 2018 35.98 36.56 35.81 36.51 8,237 +0.63(+1.75%)
Aug 17, 2018 35.74 36.61 35.40 35.88 9,732 -0.14(-0.40%)
Aug 16, 2018 36.12 36.12 35.74 36.03 5,510 +0.19(+0.54%)
Aug 15, 2018 36.51 36.51 35.64 35.83 5,498 -0.82(-2.24%)
Aug 14, 2018 36.85 37.96 36.36 36.65 11,307 -0.53(-1.43%)
Aug 13, 2018 37.86 37.86 36.61 37.19 22,050 -0.77(-2.04%)
Aug 10, 2018 37.38 38.25 36.99 37.96 6,936 +0.48(+1.29%)
Aug 09, 2018 35.83 37.67 35.83 37.47 14,321 +1.74(+4.87%)
Aug 08, 2018 34.38 35.74 34.38 35.74 15,703 +1.64(+4.82%)
Aug 07, 2018 34.24 34.63 34.09 34.09 6,960 -0.14(-0.42%)
Aug 06, 2018 34.43 35.01 33.95 34.24 10,603 -0.24(-0.70%)
Aug 03, 2018 35.49 35.88 34.43 34.48 13,045 -1.06(-2.99%)
Aug 02, 2018 35.01 35.98 35.01 35.54 14,490 +0.43(+1.24%)
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.