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 (%)
Jul 31, 2017 31.56 32.18 31.27 32.14 14,754 +0.77(+2.44%)
Jul 28, 2017 31.18 31.63 31.18 31.37 5,035 +0.24(+0.77%)
Jul 27, 2017 32.18 32.18 31.03 31.13 10,222 -0.96(-2.98%)
Jul 26, 2017 32.38 32.38 32.04 32.09 12,918 -0.10(-0.30%)
Jul 25, 2017 32.38 32.62 32.09 32.18 6,322 +0.00(+0.00%)
Jul 24, 2017 32.33 32.33 32.14 32.18 5,297 -0.19(-0.59%)
Jul 21, 2017 32.33 32.47 32.23 32.38 12,049 +0.29(+0.90%)
Jul 20, 2017 32.04 32.14 31.99 32.09 2,894 +0.14(+0.45%)
Jul 19, 2017 32.18 32.42 31.90 31.94 12,806 -0.10(-0.30%)
Jul 18, 2017 31.85 32.28 31.85 32.04 8,777 -0.24(-0.74%)
Jul 17, 2017 32.26 32.33 32.14 32.28 8,082 -0.14(-0.44%)
Jul 14, 2017 32.42 32.42 32.42 32.42 1,866 -0.10(-0.29%)
Jul 13, 2017 32.30 32.62 32.23 32.52 6,060 +0.00(+0.00%)
Jul 12, 2017 32.23 32.71 32.23 32.52 11,154 +0.43(+1.34%)
Jul 11, 2017 32.38 32.38 31.80 32.09 14,893 -0.29(-0.89%)
Jul 10, 2017 32.47 32.57 32.28 32.38 4,671 -0.19(-0.59%)
Jul 07, 2017 32.28 32.57 32.28 32.57 9,072 +0.10(+0.30%)
Jul 06, 2017 31.99 32.66 31.90 32.47 13,778 -0.19(-0.59%)
Jul 05, 2017 33.05 33.05 32.66 32.66 4,275 -0.48(-1.45%)
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.