Associated Capital Group Inc (NY: AC )

32.63 +0.02 (+0.06%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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 11,070 +0.14(+0.44%)
Dec 27, 2017 32.52 33.05 32.46 32.95 28,758 +0.39(+1.18%)
Dec 26, 2017 33.19 33.19 32.56 32.56 13,558 +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 14,618 -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 19,625 -0.91(-2.66%)
Dec 18, 2017 34.53 35.01 33.57 34.24 30,599 -0.24(-0.70%)
Dec 15, 2017 32.71 34.53 32.71 34.49 73,973 +1.83(+5.59%)
Dec 14, 2017 32.23 32.90 32.23 32.66 25,543 +0.14(+0.44%)
Dec 13, 2017 32.47 33.52 32.32 32.52 20,065 +0.00(+0.00%)
Dec 12, 2017 32.37 32.76 32.28 32.52 17,778 +0.10(+0.30%)
Dec 11, 2017 32.42 33.09 32.18 32.42 23,925 -0.19(-0.59%)
Dec 08, 2017 32.42 32.80 32.18 32.61 13,259 +0.00(+0.00%)
Dec 07, 2017 32.28 32.80 32.28 17,382 +0.00(+0.00%)
Dec 06, 2017 31.84 33.46 31.80 32.23 24,917 -0.14(-0.45%)
Dec 05, 2017 33.04 33.04 32.37 32.37 25,841 -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.