Associated Capital Group Inc (NY: AC )

32.42 -1.06 (-3.17%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 34.82 34.82 34.19 34.19 11,271 -1.05(-2.99%)
Sep 28, 2017 35.15 35.87 34.58 35.25 20,242 +0.10(+0.27%)
Sep 27, 2017 33.62 35.30 33.48 35.15 12,994 +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 33.71 10,682 +0.34(+1.00%)
Sep 22, 2017 33.00 33.76 32.71 33.38 19,250 +0.34(+1.01%)
Sep 21, 2017 33.95 34.72 33.00 33.04 27,526 -1.01(-2.95%)
Sep 20, 2017 33.14 34.15 32.71 34.05 13,599 +0.29(+0.85%)
Sep 19, 2017 33.76 34.29 33.48 33.76 18,543 +0.10(+0.28%)
Sep 18, 2017 33.28 33.95 33.28 33.67 28,294 +0.53(+1.59%)
Sep 15, 2017 35.06 35.06 33.00 33.14 72,172 -1.87(-5.34%)
Sep 14, 2017 34.72 35.25 34.48 35.01 40,336 +0.05(+0.14%)
Sep 13, 2017 33.57 35.06 33.52 34.96 23,226 +1.44(+4.29%)
Sep 12, 2017 33.38 33.86 33.38 33.52 55,172 +0.00(+0.00%)
Sep 11, 2017 33.33 33.55 33.28 33.52 18,562 +0.57(+1.74%)
Sep 08, 2017 32.95 33.28 32.85 32.95 22,661 -0.19(-0.58%)
Sep 07, 2017 32.61 33.14 32.52 33.14 27,148 +0.43(+1.32%)
Sep 06, 2017 32.23 32.90 31.99 32.71 15,208 +0.53(+1.64%)
Sep 05, 2017 33.00 33.00 31.99 32.18 14,457 -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.