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 (%)
May 31, 2017 32.47 32.66 32.47 32.47 11,857 -0.14(-0.44%)
May 30, 2017 32.75 32.95 32.42 32.61 18,515 -0.14(-0.44%)
May 26, 2017 32.42 33.14 32.42 32.75 13,175 +0.34(+1.03%)
May 25, 2017 32.75 33.19 32.37 32.42 12,600 -0.29(-0.88%)
May 24, 2017 32.75 32.80 32.61 32.71 8,754 +0.00(+0.00%)
May 23, 2017 32.80 33.38 32.42 32.71 15,466 -0.05(-0.15%)
May 22, 2017 32.66 32.90 32.56 32.75 12,088 +0.14(+0.44%)
May 19, 2017 32.52 32.99 32.47 32.61 13,247 +0.14(+0.44%)
May 18, 2017 32.23 32.66 32.23 32.47 14,565 -0.05(-0.15%)
May 17, 2017 32.61 32.61 32.42 32.52 15,821 -0.53(-1.59%)
May 16, 2017 33.23 33.23 32.71 33.04 10,449 -0.10(-0.29%)
May 15, 2017 32.52 33.14 32.42 33.14 8,273 +0.67(+2.06%)
May 12, 2017 32.37 32.80 32.28 32.47 25,025 +0.14(+0.44%)
May 11, 2017 32.13 32.61 32.08 32.32 30,317 +0.10(+0.30%)
May 10, 2017 31.99 32.32 31.94 32.23 19,352 +0.19(+0.60%)
May 09, 2017 31.70 32.47 31.70 32.04 39,283 +0.34(+1.06%)
May 08, 2017 31.75 31.99 31.56 31.70 22,082 +0.00(+0.00%)
May 05, 2017 31.94 32.08 31.53 31.70 25,775 -0.24(-0.75%)
May 04, 2017 32.18 32.23 31.41 31.94 24,168 -0.19(-0.60%)
May 03, 2017 32.32 32.32 32.08 32.13 14,696 -0.34(-1.03%)
May 02, 2017 32.42 32.66 32.42 32.47 15,391 +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.