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 (%)
Mar 31, 2017 34.91 35.15 34.62 34.62 20,724 -0.38(-1.09%)
Mar 30, 2017 35.05 35.10 34.86 35.01 14,670 -0.10(-0.27%)
Mar 29, 2017 35.20 35.24 35.01 35.10 6,522 -0.14(-0.41%)
Mar 28, 2017 35.39 35.44 35.15 35.24 10,794 -0.14(-0.41%)
Mar 27, 2017 34.77 35.58 34.67 35.39 6,743 +0.29(+0.82%)
Mar 24, 2017 35.72 35.96 34.91 35.10 10,183 -0.34(-0.95%)
Mar 23, 2017 35.72 36.11 35.44 35.44 9,903 -0.29(-0.80%)
Mar 22, 2017 35.87 36.15 35.63 35.72 22,828 -0.19(-0.53%)
Mar 21, 2017 36.49 36.49 35.77 35.91 25,900 -0.38(-1.06%)
Mar 20, 2017 36.92 36.92 36.25 36.30 10,691 -0.24(-0.66%)
Mar 17, 2017 37.59 37.59 36.44 36.54 98,285 -1.05(-2.80%)
Mar 16, 2017 37.16 37.69 36.78 37.59 27,701 +0.43(+1.16%)
Mar 15, 2017 35.58 37.38 35.58 37.16 25,004 +0.67(+1.84%)
Mar 14, 2017 36.78 37.23 36.11 36.49 25,391 -0.14(-0.39%)
Mar 13, 2017 36.75 36.82 36.44 36.63 16,903 +0.00(+0.00%)
Mar 10, 2017 36.66 36.68 36.39 36.63 12,819 +0.14(+0.39%)
Mar 09, 2017 36.35 36.54 36.01 36.49 15,082 +0.05(+0.13%)
Mar 08, 2017 36.59 36.68 36.01 36.44 15,069 +0.00(+0.00%)
Mar 07, 2017 36.92 37.06 36.20 36.44 22,290 -0.62(-1.68%)
Mar 06, 2017 35.48 37.21 35.48 37.06 23,282 +1.20(+3.34%)
Mar 03, 2017 36.01 36.20 35.01 35.87 24,351 -0.24(-0.66%)
Mar 02, 2017 36.63 36.63 35.87 36.11 9,523 -0.72(-1.95%)
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.