Indicators

Associated Capital Group Inc (NY: AC )

32.28 -0.25 (-0.77%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		32.85	32.85	32.85	0	-0.24(-0.73%)
Dec 28, 2017	33.00	33.48	33.00	33.09	11,071	+0.14(+0.44%)
Dec 27, 2017	32.51	33.04	32.46	32.95	28,760	+0.39(+1.18%)
Dec 26, 2017	33.19	33.19	32.56	32.56	13,559	+0.00(+0.00%)
Dec 22, 2017	32.71	32.95	32.32	32.56	10,126	-0.10(-0.29%)
Dec 21, 2017	32.97	33.19	32.56	32.66	14,619	-0.05(-0.15%)
Dec 20, 2017	33.43	33.43	32.56	32.71	10,050	-0.62(-1.87%)
Dec 19, 2017	34.24	34.24	32.90	33.33	19,626	-0.91(-2.66%)
Dec 18, 2017	34.53	35.01	33.57	34.24	30,601	-0.24(-0.70%)
Dec 15, 2017	32.71	34.53	32.71	34.48	73,978	+1.83(+5.59%)
Dec 14, 2017	32.23	32.90	32.23	32.66	25,545	+0.14(+0.44%)
Dec 13, 2017	32.47	33.52	32.32	32.51	20,067	+0.00(+0.00%)
Dec 12, 2017	32.37	32.75	32.27	32.51	17,779	+0.10(+0.30%)
Dec 11, 2017	32.42	33.09	32.18	32.42	23,927	-0.19(-0.59%)
Dec 08, 2017	32.42	32.80	32.18	32.61	13,260	+0.00(+0.00%)
Dec 07, 2017	32.27	32.80	32.27		17,383	+0.00(+0.00%)
Dec 06, 2017	31.84	33.45	31.79	32.23	24,918	-0.14(-0.45%)
Dec 05, 2017	33.04	33.04	32.37	32.37	25,843	-0.67(-2.03%)
Dec 04, 2017	32.71	33.38	32.71	33.04	13,172	+0.72(+2.23%)

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.