Indicators

Associated Capital Group Inc (NY: AC )

33.65 +0.98 (+3.00%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	34.82	34.82	34.20	34.20	11,270	-1.05(-2.99%)
Sep 28, 2017	35.15	35.87	34.58	35.25	20,240	+0.10(+0.27%)
Sep 27, 2017	33.62	35.30	33.48	35.15	12,993	+0.91(+2.66%)
Sep 26, 2017	33.91	34.39	33.74	34.24	8,859	+0.53(+1.56%)
Sep 25, 2017	33.43	33.76	33.43	33.72	10,682	+0.34(+1.00%)
Sep 22, 2017	33.00	33.76	32.71	33.38	19,249	+0.34(+1.01%)
Sep 21, 2017	33.96	34.72	33.00	33.05	27,524	-1.01(-2.95%)
Sep 20, 2017	33.14	34.15	32.71	34.05	13,598	+0.29(+0.85%)
Sep 19, 2017	33.76	34.29	33.48	33.76	18,542	+0.10(+0.28%)
Sep 18, 2017	33.29	33.96	33.29	33.67	28,293	+0.53(+1.59%)
Sep 15, 2017	35.06	35.06	33.00	33.14	72,167	-1.87(-5.34%)
Sep 14, 2017	34.72	35.25	34.48	35.01	40,333	+0.05(+0.14%)
Sep 13, 2017	33.57	35.06	33.53	34.96	23,224	+1.44(+4.29%)
Sep 12, 2017	33.38	33.86	33.38	33.53	55,168	+0.00(+0.00%)
Sep 11, 2017	33.33	33.55	33.29	33.53	18,561	+0.57(+1.74%)
Sep 08, 2017	32.95	33.29	32.85	32.95	22,659	-0.19(-0.58%)
Sep 07, 2017	32.62	33.14	32.52	33.14	27,146	+0.43(+1.32%)
Sep 06, 2017	32.23	32.90	31.99	32.71	15,207	+0.53(+1.64%)
Sep 05, 2017	33.00	33.00	31.99	32.18	14,456	-0.81(-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.