Indicators

Associated Capital Group Inc (NY: AC )

32.37 -0.41 (-1.26%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	34.92	34.92	34.29	34.29	11,238	-1.06(-2.99%)
Sep 28, 2017	35.25	35.97	34.68	35.35	20,183	+0.10(+0.27%)
Sep 27, 2017	33.72	35.40	33.57	35.25	12,956	+0.91(+2.66%)
Sep 26, 2017	34.00	34.49	33.84	34.34	8,834	+0.53(+1.56%)
Sep 25, 2017	33.52	33.86	33.52	33.81	10,651	+0.34(+1.00%)
Sep 22, 2017	33.09	33.86	32.80	33.48	19,194	+0.34(+1.01%)
Sep 21, 2017	34.05	34.82	33.09	33.14	27,446	-1.01(-2.95%)
Sep 20, 2017	33.24	34.24	32.80	34.15	13,560	+0.29(+0.85%)
Sep 19, 2017	33.86	34.39	33.57	33.86	18,489	+0.10(+0.28%)
Sep 18, 2017	33.38	34.05	33.38	33.76	28,212	+0.53(+1.59%)
Sep 15, 2017	35.16	35.16	33.09	33.24	71,963	-1.87(-5.34%)
Sep 14, 2017	34.82	35.35	34.58	35.11	40,219	+0.05(+0.14%)
Sep 13, 2017	33.67	35.16	33.62	35.06	23,158	+1.44(+4.29%)
Sep 12, 2017	33.48	33.96	33.48	33.62	55,012	+0.00(+0.00%)
Sep 11, 2017	33.43	33.64	33.38	33.62	18,508	+0.58(+1.74%)
Sep 08, 2017	33.04	33.38	32.95	33.04	22,595	-0.19(-0.58%)
Sep 07, 2017	32.71	33.24	32.61	33.24	27,069	+0.43(+1.32%)
Sep 06, 2017	32.32	33.00	32.08	32.80	15,164	+0.53(+1.64%)
Sep 05, 2017	33.09	33.09	32.08	32.28	14,415	-0.82(-2.47%)

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.