Associated Capital Group Inc (NY: AC )

32.67 -0.81 (-2.42%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 37.22 37.51 37.22 37.27 8,610 +0.10(+0.26%)
May 30, 2018 37.03 37.46 36.89 37.18 17,409 +0.34(+0.91%)
May 29, 2018 37.51 38.04 36.70 36.84 11,385 -1.06(-2.79%)
May 25, 2018 37.90 37.90 37.90 0 +0.24(+0.64%)
May 24, 2018 37.18 37.90 36.74 37.66 14,083 +0.43(+1.16%)
May 23, 2018 36.70 37.51 36.41 37.22 11,796 +0.62(+1.71%)
May 22, 2018 36.94 37.18 35.78 36.60 33,140 -0.43(-1.17%)
May 21, 2018 37.22 37.56 36.84 37.03 12,232 +0.14(+0.39%)
May 18, 2018 36.94 37.13 36.65 36.89 13,596 +0.19(+0.52%)
May 17, 2018 36.50 36.94 36.22 36.70 27,863 +0.14(+0.39%)
May 16, 2018 35.54 36.60 35.54 36.55 47,976 +1.10(+3.12%)
May 15, 2018 35.49 35.66 35.40 35.45 17,476 -0.05(-0.14%)
May 14, 2018 35.49 36.41 35.39 35.49 18,384 -0.05(-0.14%)
May 11, 2018 35.88 36.05 35.06 35.54 28,893 -0.14(-0.40%)
May 10, 2018 35.83 36.98 35.49 35.69 51,046 +0.10(+0.27%)
May 09, 2018 35.83 35.93 35.36 35.59 36,089 -0.72(-1.98%)
May 08, 2018 35.93 36.36 35.64 36.31 14,897 +0.19(+0.53%)
May 07, 2018 35.54 36.36 35.54 36.12 4,683 +0.10(+0.27%)
May 04, 2018 34.87 37.32 34.87 36.02 21,016 +1.10(+3.16%)
May 03, 2018 35.06 35.21 34.68 34.92 9,768 -0.14(-0.41%)
May 02, 2018 35.30 35.78 35.01 35.06 8,256 -0.24(-0.68%)
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.