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 (%)
Aug 30, 2019 33.62 34.02 33.62 33.66 2,891 -0.20(-0.60%)
Aug 29, 2019 33.76 34.43 33.76 33.87 1,655 +0.12(+0.34%)
Aug 28, 2019 33.53 33.86 33.23 33.75 4,778 +0.13(+0.37%)
Aug 27, 2019 33.70 33.71 33.51 33.62 2,728 +0.80(+2.45%)
Aug 26, 2019 33.52 33.52 32.60 32.82 6,269 -0.56(-1.68%)
Aug 23, 2019 32.65 33.43 32.65 33.38 6,505 -0.46(-1.35%)
Aug 22, 2019 34.20 34.34 33.84 33.84 2,302 -0.13(-0.37%)
Aug 21, 2019 34.30 34.30 33.96 33.96 1,479 -0.31(-0.90%)
Aug 20, 2019 33.02 34.27 33.02 34.27 1,064 -0.97(-2.75%)
Aug 19, 2019 34.25 35.41 34.25 35.24 4,971 +0.07(+0.19%)
Aug 16, 2019 34.72 35.17 34.72 35.17 1,342 +0.68(+1.97%)
Aug 15, 2019 33.10 34.50 33.10 34.50 1,043 +0.60(+1.77%)
Aug 14, 2019 34.10 34.67 33.90 33.90 2,487 -1.30(-3.69%)
Aug 13, 2019 34.49 35.23 34.49 35.19 2,530 +0.65(+1.88%)
Aug 12, 2019 33.12 35.33 32.08 34.54 521 -0.97(-2.73%)
Aug 09, 2019 35.49 35.51 35.21 35.51 1,961 +0.46(+1.30%)
Aug 08, 2019 35.28 35.81 35.06 35.06 5,744 -0.63(-1.76%)
Aug 07, 2019 34.98 35.73 34.98 35.69 1,693 +0.58(+1.65%)
Aug 06, 2019 34.53 35.11 33.81 35.11 4,343 +0.46(+1.34%)
Aug 05, 2019 34.74 34.74 34.62 34.64 3,581 -0.87(-2.45%)
Aug 02, 2019 35.99 36.23 35.45 35.51 3,820 -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.