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 (%)
Sep 29, 2017 34.92 34.92 34.29 34.29 11,239 -1.06(-2.99%)
Sep 28, 2017 35.25 35.97 34.67 35.35 20,184 +0.10(+0.27%)
Sep 27, 2017 33.71 35.40 33.57 35.25 12,957 +0.91(+2.66%)
Sep 26, 2017 34.00 34.48 33.83 34.34 8,834 +0.53(+1.56%)
Sep 25, 2017 33.52 33.86 33.52 33.81 10,652 +0.34(+1.00%)
Sep 22, 2017 33.09 33.86 32.80 33.47 19,195 +0.34(+1.01%)
Sep 21, 2017 34.05 34.82 33.09 33.14 27,448 -1.01(-2.95%)
Sep 20, 2017 33.23 34.24 32.80 34.15 13,561 +0.29(+0.85%)
Sep 19, 2017 33.86 34.39 33.57 33.86 18,490 +0.10(+0.28%)
Sep 18, 2017 33.38 34.05 33.38 33.76 28,214 +0.53(+1.59%)
Sep 15, 2017 35.16 35.16 33.09 33.23 71,967 -1.87(-5.34%)
Sep 14, 2017 34.82 35.35 34.58 35.11 40,221 +0.05(+0.14%)
Sep 13, 2017 33.67 35.16 33.62 35.06 23,160 +1.44(+4.29%)
Sep 12, 2017 33.47 33.95 33.47 33.62 55,015 +0.00(+0.00%)
Sep 11, 2017 33.43 33.64 33.38 33.62 18,509 +0.58(+1.74%)
Sep 08, 2017 33.04 33.38 32.95 33.04 22,597 -0.19(-0.58%)
Sep 07, 2017 32.71 33.23 32.61 33.23 27,071 +0.43(+1.32%)
Sep 06, 2017 32.32 32.99 32.08 32.80 15,165 +0.53(+1.64%)
Sep 05, 2017 33.09 33.09 32.08 32.27 14,416 -0.82(-2.47%)
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.