Associated Capital Group Inc (NY: AC )

32.67 -0.81 (-2.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 34.25 34.25 33.14 33.14 23,113 -1.25(-3.63%)
Feb 27, 2018 34.25 34.78 34.25 34.39 10,930 +0.14(+0.42%)
Feb 26, 2018 33.72 34.63 33.72 34.25 17,798 +0.48(+1.42%)
Feb 23, 2018 33.58 33.96 33.35 33.77 13,903 +0.24(+0.72%)
Feb 22, 2018 33.14 33.62 32.52 33.53 6,782 +0.62(+1.90%)
Feb 21, 2018 32.66 33.58 32.62 32.90 11,907 +0.53(+1.63%)
Feb 20, 2018 32.62 32.62 32.09 32.38 12,114 -0.48(-1.46%)
Feb 16, 2018 32.86 32.86 32.86 0 +0.43(+1.33%)
Feb 15, 2018 33.14 33.29 32.18 32.42 31,665 -0.58(-1.75%)
Feb 14, 2018 32.95 33.14 32.90 33.00 8,844 -0.24(-0.72%)
Feb 13, 2018 33.24 33.38 33.00 33.24 14,923 -0.10(-0.29%)
Feb 12, 2018 33.48 33.53 33.19 33.34 8,998 -0.05(-0.14%)
Feb 09, 2018 33.24 33.48 32.76 33.38 15,851 +0.34(+1.02%)
Feb 08, 2018 33.62 33.67 33.05 33.05 10,286 -0.48(-1.43%)
Feb 07, 2018 33.48 33.96 33.48 33.53 7,968 -0.10(-0.29%)
Feb 06, 2018 33.29 33.72 32.86 33.62 23,308 -0.14(-0.43%)
Feb 05, 2018 34.58 34.58 33.72 33.77 28,832 -1.06(-3.03%)
Feb 02, 2018 35.11 35.11 34.68 34.82 17,225 -0.62(-1.76%)
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.