Associated Capital Group Inc (NY: AC )

32.67 -0.81 (-2.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 32.33 32.57 32.28 32.57 5,707 -0.05(-0.15%)
Jun 29, 2017 32.95 32.95 32.42 32.61 16,576 -0.34(-1.02%)
Jun 28, 2017 31.61 33.04 31.61 32.95 12,472 +1.48(+4.72%)
Jun 27, 2017 31.61 32.18 31.37 31.46 13,981 -0.19(-0.60%)
Jun 26, 2017 31.42 31.99 31.42 31.66 20,661 +0.43(+1.38%)
Jun 23, 2017 32.18 32.37 31.22 31.22 52,572 -0.91(-2.83%)
Jun 22, 2017 31.94 32.33 31.94 32.13 7,753 +0.19(+0.60%)
Jun 21, 2017 32.71 32.99 31.94 31.94 13,429 -0.91(-2.76%)
Jun 20, 2017 32.42 32.99 32.42 32.85 9,653 +0.38(+1.18%)
Jun 19, 2017 31.85 32.71 31.85 32.47 15,097 +0.76(+2.41%)
Jun 16, 2017 32.61 32.95 31.66 31.71 123,553 -1.10(-3.35%)
Jun 15, 2017 32.95 33.04 32.61 32.80 7,203 -0.38(-1.15%)
Jun 14, 2017 32.95 33.33 32.95 33.19 21,380 +0.14(+0.43%)
Jun 13, 2017 33.28 33.52 33.04 33.04 16,926 -0.19(-0.57%)
Jun 12, 2017 32.71 33.28 32.71 33.23 12,879 +0.53(+1.61%)
Jun 09, 2017 32.76 33.19 32.52 32.71 17,812 +0.14(+0.44%)
Jun 08, 2017 32.56 33.04 32.47 32.56 16,480 +0.00(+0.00%)
Jun 07, 2017 32.76 32.76 32.42 32.56 12,381 -0.19(-0.58%)
Jun 06, 2017 32.33 32.76 32.28 32.76 11,697 +0.33(+1.03%)
Jun 05, 2017 32.66 32.80 32.42 32.42 13,387 -0.14(-0.44%)
Jun 02, 2017 32.66 33.04 32.47 32.56 17,579 +0.05(+0.15%)
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.