Associated Capital Group Inc (NY: AC )

32.67 -0.81 (-2.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 31.61 32.95 31.61 32.90 16,308 +1.10(+3.46%)
Aug 30, 2017 32.33 32.74 31.42 31.80 24,890 -0.38(-1.19%)
Aug 29, 2017 32.66 32.81 32.09 32.18 12,635 -0.62(-1.90%)
Aug 28, 2017 32.66 32.90 32.38 32.81 13,736 +0.19(+0.59%)
Aug 25, 2017 32.42 32.76 32.42 32.62 12,543 +0.34(+1.04%)
Aug 24, 2017 31.99 32.45 31.94 32.28 10,170 +0.38(+1.20%)
Aug 23, 2017 31.51 31.94 31.51 31.90 12,005 +0.14(+0.45%)
Aug 22, 2017 31.27 31.80 31.27 31.75 9,441 +0.38(+1.22%)
Aug 21, 2017 31.32 31.61 31.27 31.37 9,087 +0.14(+0.46%)
Aug 18, 2017 31.08 31.61 31.08 31.23 12,666 -0.14(-0.46%)
Aug 17, 2017 31.32 31.56 31.13 31.37 23,151 -0.10(-0.30%)
Aug 16, 2017 31.94 31.99 31.42 31.47 7,845 -0.29(-0.91%)
Aug 15, 2017 31.42 32.09 31.37 31.75 12,967 -0.05(-0.15%)
Aug 14, 2017 31.32 31.90 31.32 31.80 10,407 +0.77(+2.47%)
Aug 11, 2017 31.08 31.08 30.93 31.03 13,902 -0.10(-0.31%)
Aug 10, 2017 31.27 31.32 31.13 31.13 15,312 -0.24(-0.76%)
Aug 09, 2017 31.61 32.04 31.37 31.37 13,184 -0.48(-1.50%)
Aug 08, 2017 31.90 31.99 31.71 31.85 7,480 -0.10(-0.30%)
Aug 07, 2017 32.28 32.33 31.94 31.94 11,298 -0.38(-1.19%)
Aug 04, 2017 32.50 32.50 32.33 32.33 5,338 +0.77(+2.43%)
Aug 03, 2017 30.84 31.66 30.84 31.56 17,579 -0.24(-0.75%)
Aug 02, 2017 32.18 32.18 31.47 31.80 12,396 -0.10(-0.30%)
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.