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 (%)
May 31, 2016 28.46 28.94 28.46 28.50 17,632 -0.04(-0.13%)
May 27, 2016 28.51 28.54 28.54 28.54 34,044 +0.03(+0.10%)
May 26, 2016 28.61 28.82 28.51 28.51 12,854 -0.10(-0.33%)
May 25, 2016 28.58 28.88 28.56 28.61 22,393 -0.07(-0.23%)
May 24, 2016 28.55 28.98 28.48 28.67 21,583 +0.13(+0.47%)
May 23, 2016 28.55 28.76 28.41 28.54 7,415 -0.11(-0.40%)
May 20, 2016 28.42 28.77 28.42 28.66 10,960 +0.21(+0.74%)
May 19, 2016 28.62 28.62 28.23 28.45 21,500 -0.27(-0.93%)
May 18, 2016 28.60 28.78 28.27 28.71 12,749 -0.01(-0.03%)
May 17, 2016 29.17 28.99 28.59 28.72 43,621 -0.27(-0.92%)
May 16, 2016 28.95 29.39 28.90 28.99 16,545 +0.14(+0.49%)
May 13, 2016 29.40 29.40 28.73 28.85 26,856 +0.01(+0.03%)
May 12, 2016 28.77 29.11 28.77 28.84 56,496 +0.07(+0.23%)
May 11, 2016 28.85 28.99 28.76 28.77 17,490 -0.21(-0.72%)
May 10, 2016 28.94 29.22 28.73 28.98 28,352 +0.18(+0.63%)
May 09, 2016 28.79 29.02 28.74 28.80 15,946 -0.03(-0.10%)
May 06, 2016 28.93 29.11 28.76 28.83 14,615 -0.12(-0.43%)
May 05, 2016 28.95 29.03 28.73 28.95 15,379 -0.07(-0.23%)
May 04, 2016 28.73 29.28 28.73 29.02 11,828 +0.26(+0.89%)
May 03, 2016 28.73 29.19 28.73 28.76 17,466 -0.08(-0.26%)
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.