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 (%)
Dec 31, 2015 28.48 28.95 28.95 28.95 18,228 +0.00(+0.00%)
Dec 30, 2015 28.90 29.60 27.97 28.95 17,038 +0.00(+0.00%)
Dec 29, 2015 28.58 29.19 28.58 28.95 5,938 +0.25(+0.86%)
Dec 28, 2015 28.79 29.38 28.58 28.70 5,321 -0.30(-1.05%)
Dec 24, 2015 28.38 29.00 29.00 29.00 3,793 +0.15(+0.53%)
Dec 23, 2015 29.03 29.51 28.68 28.85 8,601 -0.82(-2.75%)
Dec 22, 2015 29.51 30.23 29.42 29.67 13,242 +0.17(+0.58%)
Dec 21, 2015 29.05 30.11 29.00 29.50 12,962 +0.48(+1.67%)
Dec 18, 2015 29.21 29.45 28.83 29.01 46,736 -0.18(-0.62%)
Dec 17, 2015 29.61 29.81 28.93 29.19 35,265 +0.67(+2.36%)
Dec 16, 2015 27.58 28.73 27.58 28.52 16,615 +1.00(+3.62%)
Dec 15, 2015 27.53 28.38 27.52 27.52 24,845 +0.69(+2.58%)
Dec 14, 2015 28.47 28.94 26.62 26.83 79,234 -1.72(-6.02%)
Dec 11, 2015 28.23 29.33 28.23 28.55 32,009 -1.07(-3.62%)
Dec 10, 2015 30.25 30.25 29.42 29.62 16,173 -0.84(-2.77%)
Dec 09, 2015 30.62 30.77 30.37 30.46 13,630 -0.86(-2.76%)
Dec 08, 2015 32.68 33.42 31.32 31.33 10,242 -1.40(-4.26%)
Dec 07, 2015 32.02 32.98 32.02 32.72 21,297 +0.47(+1.44%)
Dec 04, 2015 32.17 32.73 32.17 32.26 8,107 +0.08(+0.24%)
Dec 03, 2015 34.65 34.65 32.14 32.18 9,763 -1.23(-3.69%)
Dec 02, 2015 31.63 33.72 31.63 33.42 36,996 +1.91(+6.05%)
Dec 01, 2015 28.00 32.32 28.00 31.51 25,871 +2.82(+9.82%)
Nov 25, 2015 27.82 28.69 28.69 28.69 316 +2.12(+7.96%)
Nov 19, 2015 26.57 26.57 26.57 26.57 1,053 +1.14(+4.48%)
Nov 16, 2015 25.43 25.43 25.43 25.43 316 -0.86(-3.28%)
Nov 10, 2015 24.86 26.30 26.30 26.30 1,159 +1.62(+6.58%)
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.