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 (%)
Nov 30, 2018 40.23 41.04 39.91 41.04 19,774 +0.63(+1.55%)
Nov 29, 2018 40.28 41.32 39.83 40.41 7,869 -0.02(-0.05%)
Nov 28, 2018 40.21 40.71 40.09 40.43 5,346 +0.40(+0.99%)
Nov 27, 2018 40.86 41.72 39.57 40.04 7,177 -1.02(-2.49%)
Nov 26, 2018 41.88 41.88 40.24 41.06 6,627 -0.69(-1.64%)
Nov 23, 2018 41.06 42.02 40.58 41.75 4,658 +0.40(+0.96%)
Nov 21, 2018 41.35 41.35 41.35 0 +0.68(+1.66%)
Nov 20, 2018 41.47 41.47 40.67 40.67 3,739 -1.22(-2.91%)
Nov 19, 2018 42.11 42.11 41.36 41.89 5,048 -0.25(-0.60%)
Nov 16, 2018 41.94 42.39 41.47 42.14 7,454 -0.13(-0.30%)
Nov 15, 2018 42.57 43.08 41.58 42.27 11,095 -0.58(-1.35%)
Nov 14, 2018 43.60 43.60 42.52 42.85 5,624 -0.42(-0.98%)
Nov 13, 2018 44.35 44.35 43.01 43.27 7,074 -1.48(-3.30%)
Nov 12, 2018 43.91 45.26 43.66 44.75 17,603 +0.82(+1.87%)
Nov 09, 2018 44.12 44.48 43.82 43.93 11,595 -0.35(-0.79%)
Nov 08, 2018 42.68 44.28 42.68 44.28 9,097 +1.52(+3.55%)
Nov 07, 2018 42.93 42.95 42.49 42.76 15,703 +0.20(+0.48%)
Nov 06, 2018 40.97 42.75 40.59 42.56 13,908 +1.48(+3.60%)
Nov 05, 2018 39.89 42.08 39.66 41.08 26,007 +1.29(+3.25%)
Nov 02, 2018 38.20 39.99 38.20 39.79 31,265 +1.83(+4.81%)
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.