Associated Capital Group Inc (NY: AC )

32.71 +0.10 (+0.31%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 26.65 27.25 26.01 26.01 13,623 -0.24(-0.91%)
Feb 26, 2016 26.41 27.05 26.03 26.25 9,692 -0.04(-0.14%)
Feb 25, 2016 26.68 26.69 26.16 26.29 13,855 -0.22(-0.83%)
Feb 24, 2016 26.65 26.89 26.31 26.50 10,508 -0.13(-0.50%)
Feb 23, 2016 26.75 27.35 26.64 26.64 25,108 -0.02(-0.07%)
Feb 22, 2016 26.81 28.04 26.42 26.66 19,037 -0.02(-0.07%)
Feb 19, 2016 26.96 27.06 25.79 26.68 25,714 -0.19(-0.71%)
Feb 18, 2016 27.21 27.68 26.74 26.87 16,268 +0.03(+0.11%)
Feb 17, 2016 25.85 27.50 25.85 26.84 24,933 +1.00(+3.87%)
Feb 16, 2016 25.70 26.12 24.82 25.84 56,376 +0.14(+0.56%)
Feb 12, 2016 25.72 25.70 25.70 25.70 65,882 +0.11(+0.45%)
Feb 11, 2016 23.87 26.00 23.87 25.58 14,187 +1.31(+5.41%)
Feb 10, 2016 24.25 24.74 23.48 24.27 40,054 +0.00(+0.00%)
Feb 09, 2016 24.50 25.37 23.63 24.27 32,800 -0.37(-1.51%)
Feb 08, 2016 24.17 25.12 24.17 24.64 57,253 +0.56(+2.33%)
Feb 05, 2016 24.08 24.73 24.08 24.08 19,536 -0.28(-1.13%)
Feb 04, 2016 24.54 25.18 24.03 24.35 8,497 -0.24(-0.97%)
Feb 03, 2016 25.06 25.08 24.29 24.59 27,134 -0.20(-0.81%)
Feb 02, 2016 25.07 25.07 24.73 24.79 14,275 -0.33(-1.33%)
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.