Associated Capital Group Inc (NY: AC )

41.64 +1.34 (+3.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 28.87 29.34 29.34 29.34 17,984 +0.00(+0.00%)
Dec 30, 2015 29.30 30.00 28.35 29.34 16,809 +0.00(+0.00%)
Dec 29, 2015 28.96 29.59 28.96 29.34 5,858 +0.25(+0.86%)
Dec 28, 2015 29.19 29.78 28.96 29.09 5,249 -0.31(-1.05%)
Dec 24, 2015 28.76 29.40 29.40 29.40 3,742 +0.15(+0.53%)
Dec 23, 2015 29.42 29.91 29.07 29.24 8,485 -0.83(-2.75%)
Dec 22, 2015 29.92 30.64 29.82 30.07 13,065 +0.17(+0.58%)
Dec 21, 2015 29.45 30.52 29.40 29.90 12,788 +0.49(+1.67%)
Dec 18, 2015 29.61 29.85 29.22 29.41 46,109 -0.18(-0.62%)
Dec 17, 2015 30.01 30.21 29.32 29.59 34,792 +0.68(+2.36%)
Dec 16, 2015 27.95 29.12 27.95 28.91 16,392 +1.01(+3.62%)
Dec 15, 2015 27.91 28.76 27.90 27.90 24,511 +0.70(+2.58%)
Dec 14, 2015 28.86 29.33 26.98 27.19 78,172 -1.74(-6.02%)
Dec 11, 2015 28.62 29.73 28.62 28.94 31,579 -1.09(-3.62%)
Dec 10, 2015 30.66 30.66 29.82 30.02 15,956 -0.86(-2.77%)
Dec 09, 2015 31.03 31.19 30.78 30.88 13,447 -0.88(-2.76%)
Dec 08, 2015 33.12 33.87 31.74 31.75 10,105 -1.41(-4.26%)
Dec 07, 2015 32.46 33.43 32.46 33.17 21,011 +0.47(+1.44%)
Dec 04, 2015 32.61 33.18 32.61 32.70 7,998 +0.08(+0.24%)
Dec 03, 2015 35.12 35.12 32.58 32.62 9,632 -1.25(-3.69%)
Dec 02, 2015 32.06 34.18 32.06 33.87 36,500 +1.93(+6.05%)
Dec 01, 2015 28.38 32.76 28.38 31.94 25,524 +2.86(+9.82%)
Nov 25, 2015 28.19 29.08 29.08 29.08 311 +2.15(+7.96%)
Nov 19, 2015 26.93 26.93 26.93 26.93 1,039 +1.15(+4.48%)
Nov 16, 2015 25.78 25.78 25.78 25.78 311 -0.88(-3.28%)
Nov 10, 2015 25.20 26.66 26.66 26.66 1,143 +1.64(+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.