Associated Capital Group Inc (NY: AC )

32.71 +0.10 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 33.71 34.12 33.71 33.76 2,883 -0.20(-0.60%)
Aug 29, 2019 33.86 34.53 33.86 33.96 1,650 +0.12(+0.34%)
Aug 28, 2019 33.62 33.95 33.32 33.85 4,765 +0.13(+0.37%)
Aug 27, 2019 33.80 33.81 33.60 33.72 2,720 +0.81(+2.45%)
Aug 26, 2019 33.61 33.61 32.69 32.91 6,252 -0.56(-1.68%)
Aug 23, 2019 32.74 33.53 32.74 33.48 6,486 -0.46(-1.35%)
Aug 22, 2019 34.29 34.44 33.93 33.93 2,296 -0.13(-0.37%)
Aug 21, 2019 34.40 34.40 34.06 34.06 1,475 -0.31(-0.90%)
Aug 20, 2019 33.12 34.37 33.12 34.37 1,061 -0.97(-2.75%)
Aug 19, 2019 34.34 35.51 34.34 35.34 4,957 +0.07(+0.19%)
Aug 16, 2019 34.82 35.27 34.82 35.27 1,338 +0.68(+1.97%)
Aug 15, 2019 33.20 34.59 33.20 34.59 1,040 +0.60(+1.77%)
Aug 14, 2019 34.20 34.77 33.99 33.99 2,480 -1.30(-3.69%)
Aug 13, 2019 34.58 35.33 34.58 35.29 2,523 +0.65(+1.88%)
Aug 12, 2019 33.21 35.43 32.17 34.64 519 -0.97(-2.73%)
Aug 09, 2019 35.59 35.61 35.31 35.61 1,956 +0.46(+1.30%)
Aug 08, 2019 35.38 35.91 35.16 35.16 5,727 -0.63(-1.76%)
Aug 07, 2019 35.08 35.83 35.08 35.79 1,688 +0.58(+1.66%)
Aug 06, 2019 34.62 35.21 33.90 35.21 4,330 +0.47(+1.34%)
Aug 05, 2019 34.84 34.84 34.72 34.74 3,571 -0.87(-2.45%)
Aug 02, 2019 36.09 36.33 35.55 35.61 3,809 -0.42(-1.16%)
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.