Associated Capital Group Inc (NY: AC )

32.67 -0.81 (-2.42%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 26.92 27.50 26.76 27.31 25,473 +0.46(+1.70%)
Jun 29, 2016 26.85 27.30 26.51 26.85 18,326 +0.13(+0.50%)
Jun 28, 2016 27.04 27.04 26.60 26.72 29,106 -0.18(-0.67%)
Jun 27, 2016 27.79 27.79 26.73 26.90 46,826 -1.18(-4.20%)
Jun 24, 2016 27.72 28.08 27.14 28.08 307,261 -0.28(-0.97%)
Jun 23, 2016 28.03 28.46 27.97 28.36 23,569 +0.36(+1.29%)
Jun 22, 2016 27.96 28.19 27.89 28.00 16,107 +0.04(+0.14%)
Jun 21, 2016 28.11 28.11 27.62 27.96 34,446 -0.07(-0.24%)
Jun 20, 2016 28.57 28.57 27.84 28.02 41,379 +0.03(+0.10%)
Jun 17, 2016 27.59 28.36 27.59 28.00 42,466 +0.50(+1.80%)
Jun 16, 2016 27.46 28.03 27.34 27.50 37,578 -0.09(-0.31%)
Jun 15, 2016 27.68 28.10 27.19 27.59 32,188 -0.04(-0.14%)
Jun 14, 2016 27.18 27.84 27.03 27.62 34,024 +0.49(+1.79%)
Jun 13, 2016 27.94 28.12 26.87 27.14 41,202 -0.87(-3.09%)
Jun 10, 2016 28.14 28.61 28.00 28.01 23,416 -0.17(-0.61%)
Jun 09, 2016 28.64 28.66 28.18 28.18 28,214 -0.50(-1.75%)
Jun 08, 2016 28.45 28.78 28.31 28.68 24,639 +0.15(+0.53%)
Jun 07, 2016 28.24 28.68 28.24 28.53 20,812 +0.33(+1.18%)
Jun 06, 2016 28.15 28.49 28.06 28.20 31,315 +0.14(+0.51%)
Jun 03, 2016 28.17 28.29 27.83 28.05 31,967 -0.16(-0.57%)
Jun 02, 2016 28.30 28.42 27.73 28.21 15,197 -0.15(-0.54%)
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.