Associated Capital Group Inc (NY: AC )

32.67 -0.81 (-2.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 31.13 31.50 30.95 31.33 17,642 +0.10(+0.30%)
Aug 30, 2016 31.08 31.30 30.95 31.23 13,313 +0.21(+0.68%)
Aug 29, 2016 30.47 31.40 30.47 31.02 10,102 +0.55(+1.81%)
Aug 26, 2016 30.26 30.47 30.01 30.47 12,148 +0.39(+1.30%)
Aug 25, 2016 30.18 30.37 30.01 30.08 10,778 +0.01(+0.03%)
Aug 24, 2016 30.47 30.47 29.99 30.07 39,664 -0.20(-0.66%)
Aug 23, 2016 30.38 30.66 30.14 30.27 9,953 -0.03(-0.09%)
Aug 22, 2016 29.88 30.39 29.88 30.30 11,816 +0.33(+1.11%)
Aug 19, 2016 29.96 30.34 29.84 29.96 34,906 -0.03(-0.10%)
Aug 18, 2016 30.12 30.31 29.82 29.99 13,461 -0.21(-0.69%)
Aug 17, 2016 30.13 30.26 29.85 30.20 8,995 +0.10(+0.32%)
Aug 16, 2016 29.63 30.14 29.63 30.11 16,864 +0.31(+1.05%)
Aug 15, 2016 29.23 29.99 29.23 29.79 11,644 +0.66(+2.25%)
Aug 12, 2016 28.90 29.36 28.90 29.14 10,565 +0.32(+1.12%)
Aug 11, 2016 28.98 29.13 28.37 28.81 10,102 -0.19(-0.66%)
Aug 10, 2016 28.91 29.19 28.57 29.00 8,489 +0.03(+0.10%)
Aug 09, 2016 29.54 29.54 28.88 28.97 12,275 -0.60(-2.03%)
Aug 08, 2016 29.59 30.00 29.50 29.57 15,005 -0.06(-0.19%)
Aug 05, 2016 28.45 29.70 28.37 29.63 19,729 +1.25(+4.39%)
Aug 04, 2016 28.00 28.57 28.00 28.38 42,152 +0.34(+1.22%)
Aug 03, 2016 28.21 28.26 27.98 28.04 5,071 -0.23(-0.81%)
Aug 02, 2016 28.31 28.46 28.23 28.27 8,498 -0.10(-0.37%)
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.