Associated Capital Group Inc (NY: AC )

32.50 -0.11 (-0.34%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 34.34 34.34 33.24 33.24 23,049 -1.25(-3.63%)
Feb 27, 2018 34.34 34.87 34.34 34.49 10,900 +0.14(+0.42%)
Feb 26, 2018 33.81 34.73 33.81 34.34 17,749 +0.48(+1.42%)
Feb 23, 2018 33.67 34.05 33.44 33.86 13,864 +0.24(+0.72%)
Feb 22, 2018 33.24 33.72 32.61 33.62 6,763 +0.63(+1.90%)
Feb 21, 2018 32.75 33.67 32.71 33.00 11,873 +0.53(+1.63%)
Feb 20, 2018 32.71 32.71 32.18 32.47 12,080 -0.48(-1.46%)
Feb 16, 2018 32.95 32.95 32.95 0 +0.43(+1.33%)
Feb 15, 2018 33.24 33.38 32.27 32.51 31,577 -0.58(-1.75%)
Feb 14, 2018 33.04 33.24 33.00 33.09 8,820 -0.24(-0.72%)
Feb 13, 2018 33.33 33.48 33.09 33.33 14,882 -0.10(-0.29%)
Feb 12, 2018 33.57 33.62 33.28 33.43 8,973 -0.05(-0.14%)
Feb 09, 2018 33.33 33.57 32.85 33.48 15,807 +0.34(+1.02%)
Feb 08, 2018 33.72 33.77 33.14 33.14 10,257 -0.48(-1.43%)
Feb 07, 2018 33.57 34.05 33.57 33.62 7,946 -0.10(-0.29%)
Feb 06, 2018 33.38 33.81 32.95 33.72 23,243 -0.14(-0.43%)
Feb 05, 2018 34.68 34.68 33.81 33.86 28,752 -1.06(-3.03%)
Feb 02, 2018 35.21 35.21 34.78 34.92 17,177 -0.63(-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.