Associated Capital Group Inc (NY: AC )

32.50 -0.11 (-0.34%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 35.73 36.07 35.01 35.64 13,877 +0.24(+0.68%)
Oct 30, 2017 35.97 35.97 35.21 35.40 12,936 -0.67(-1.86%)
Oct 27, 2017 35.97 36.55 35.97 36.07 3,204 +0.62(+1.76%)
Oct 26, 2017 35.54 35.69 35.30 35.45 11,209 +0.00(+0.00%)
Oct 25, 2017 36.02 36.02 35.45 35.45 10,832 -0.38(-1.07%)
Oct 24, 2017 36.12 36.26 35.78 35.83 10,042 -0.19(-0.53%)
Oct 23, 2017 36.36 36.36 35.93 36.02 10,091 -0.24(-0.66%)
Oct 20, 2017 36.55 36.98 36.21 36.26 15,774 +0.10(+0.27%)
Oct 19, 2017 35.88 36.55 35.83 36.17 8,898 -0.29(-0.79%)
Oct 18, 2017 36.50 37.27 36.26 36.45 28,220 +0.10(+0.26%)
Oct 17, 2017 35.93 36.41 35.93 36.36 10,478 +0.19(+0.53%)
Oct 16, 2017 36.41 36.41 35.78 36.17 15,874 +0.05(+0.13%)
Oct 13, 2017 36.12 36.45 35.88 36.12 22,260 +0.10(+0.27%)
Oct 12, 2017 35.83 36.21 35.21 36.02 15,803 +0.14(+0.40%)
Oct 11, 2017 36.65 36.65 35.78 35.88 20,354 -0.58(-1.58%)
Oct 10, 2017 36.02 37.29 35.88 36.45 21,206 +0.48(+1.34%)
Oct 09, 2017 35.88 36.84 35.88 35.97 22,447 +0.29(+0.81%)
Oct 06, 2017 34.53 36.21 34.49 35.69 33,057 +0.29(+0.81%)
Oct 05, 2017 35.54 35.54 35.30 35.40 24,292 -0.53(-1.47%)
Oct 04, 2017 34.49 36.07 34.49 35.93 19,947 +0.77(+2.19%)
Oct 03, 2017 35.25 35.25 34.68 35.16 11,872 -0.14(-0.41%)
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.