Associated Capital Group Inc (NY: AC )

32.71 +0.10 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 33.33 33.71 33.09 33.71 14,341 +0.34(+1.00%)
Jan 30, 2017 33.42 33.42 32.99 33.38 16,521 -0.34(-0.99%)
Jan 27, 2017 34.19 34.24 33.52 33.71 8,108 -0.29(-0.85%)
Jan 26, 2017 34.05 34.19 33.95 34.00 15,244 -0.14(-0.42%)
Jan 25, 2017 34.14 34.24 33.33 34.14 26,710 +0.53(+1.57%)
Jan 24, 2017 32.85 33.76 32.85 33.62 14,444 +0.67(+2.03%)
Jan 23, 2017 32.75 33.04 32.52 32.95 11,914 +0.05(+0.15%)
Jan 20, 2017 32.75 32.90 32.42 32.90 10,508 +0.10(+0.29%)
Jan 19, 2017 32.52 33.23 32.13 32.80 18,057 +0.24(+0.74%)
Jan 18, 2017 32.90 33.09 32.37 32.56 13,583 -0.10(-0.29%)
Jan 17, 2017 32.90 32.95 32.32 32.66 24,740 -0.19(-0.58%)
Jan 13, 2017 32.85 32.85 32.85 0 +0.38(+1.18%)
Jan 12, 2017 32.23 32.66 31.70 32.47 19,634 -0.14(-0.44%)
Jan 11, 2017 32.08 32.85 32.08 32.61 15,740 -0.34(-1.02%)
Jan 10, 2017 31.70 33.04 30.84 32.95 30,466 +0.72(+2.23%)
Jan 09, 2017 32.37 32.48 31.94 32.23 13,156 -0.14(-0.44%)
Jan 06, 2017 32.51 32.56 32.13 32.37 20,521 -0.10(-0.29%)
Jan 05, 2017 32.37 32.56 32.04 32.47 17,404 +0.00(+0.00%)
Jan 04, 2017 32.32 32.51 32.08 32.47 73,115 +0.29(+0.89%)
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.