Associated Capital Group Inc (NY: AC )

33.65 +0.98 (+3.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 28.30 28.51 28.24 28.46 18,347 +0.03(+0.10%)
Jul 28, 2016 28.25 28.56 28.13 28.43 8,959 +0.25(+0.88%)
Jul 27, 2016 28.10 28.53 27.95 28.18 22,647 +0.10(+0.37%)
Jul 26, 2016 28.07 28.24 27.93 28.08 8,660 +0.13(+0.48%)
Jul 25, 2016 28.47 28.54 27.91 27.95 14,449 -0.62(-2.17%)
Jul 22, 2016 28.66 28.66 28.42 28.57 8,538 +0.02(+0.07%)
Jul 21, 2016 29.00 29.34 28.53 28.55 16,010 -0.40(-1.38%)
Jul 20, 2016 29.08 29.62 28.79 28.95 15,964 +0.05(+0.16%)
Jul 19, 2016 28.81 29.16 28.46 28.90 23,518 +0.11(+0.40%)
Jul 18, 2016 28.01 28.90 28.01 28.78 20,650 -0.05(-0.17%)
Jul 15, 2016 29.12 29.29 28.79 28.83 18,686 -0.18(-0.62%)
Jul 14, 2016 29.22 29.22 28.67 29.01 19,176 -0.02(-0.07%)
Jul 13, 2016 29.15 29.43 28.84 29.03 29,723 -0.08(-0.26%)
Jul 12, 2016 28.66 29.32 28.47 29.11 30,233 +0.61(+2.14%)
Jul 11, 2016 28.19 28.52 28.01 28.50 34,405 +0.64(+2.29%)
Jul 08, 2016 27.60 28.05 27.55 27.86 39,818 +0.28(+1.00%)
Jul 07, 2016 27.70 27.75 27.15 27.58 30,590 -0.10(-0.34%)
Jul 06, 2016 27.77 28.02 27.61 27.68 19,765 -0.18(-0.65%)
Jul 05, 2016 27.72 28.28 27.61 27.86 25,594 -0.05(-0.17%)
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.