Associated Capital Group Inc (NY: AC )

32.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 32.23 32.47 32.19 32.33 25,577 +0.10(+0.30%)
Oct 28, 2016 32.04 32.23 32.04 32.23 2,432 -0.10(-0.29%)
Oct 27, 2016 32.61 32.80 32.23 32.33 48,282 -0.19(-0.59%)
Oct 26, 2016 32.57 32.76 32.42 32.52 7,730 -0.05(-0.15%)
Oct 25, 2016 32.95 33.28 32.57 32.57 7,665 -0.33(-1.01%)
Oct 24, 2016 32.99 33.28 32.71 32.90 3,769 +0.00(+0.00%)
Oct 21, 2016 33.09 33.09 32.76 32.90 6,965 -0.43(-1.29%)
Oct 20, 2016 33.80 33.88 33.33 33.33 36,490 -0.43(-1.27%)
Oct 19, 2016 33.90 34.04 33.57 33.76 23,411 +0.05(+0.14%)
Oct 18, 2016 33.57 34.23 33.33 33.71 13,225 +0.43(+1.29%)
Oct 17, 2016 33.14 33.42 32.99 33.28 10,489 +0.07(+0.20%)
Oct 14, 2016 32.93 33.68 32.93 33.21 13,451 +0.47(+1.42%)
Oct 13, 2016 32.61 33.15 32.59 32.75 17,756 -0.01(-0.03%)
Oct 12, 2016 32.61 32.99 32.46 32.76 36,002 +0.28(+0.85%)
Oct 11, 2016 33.05 33.05 32.34 32.48 29,498 -0.77(-2.32%)
Oct 10, 2016 33.27 33.57 32.85 33.25 14,283 -0.01(-0.03%)
Oct 07, 2016 33.33 33.53 32.95 33.26 15,651 -0.20(-0.60%)
Oct 06, 2016 33.31 33.59 33.22 33.46 13,982 +0.09(+0.26%)
Oct 05, 2016 33.33 33.52 33.16 33.38 33,181 +0.10(+0.29%)
Oct 04, 2016 33.95 34.24 33.14 33.28 25,949 -0.51(-1.52%)
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.