Skip to main content

Associated Capital Group Inc (NY: AC )

33.78 -0.42 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 34.97 35.69 34.63 34.73 15,692 -0.24(-0.69%)
Apr 27, 2018 35.16 35.40 34.92 34.97 12,568 -0.14(-0.41%)
Apr 26, 2018 34.82 35.54 34.82 35.11 11,106 +0.38(+1.11%)
Apr 25, 2018 34.20 35.06 34.15 34.73 11,445 +0.05(+0.14%)
Apr 24, 2018 35.21 35.21 34.49 34.68 9,000 -0.24(-0.69%)
Apr 23, 2018 35.16 35.16 34.53 34.92 11,110 -0.19(-0.55%)
Apr 20, 2018 34.68 35.21 34.68 35.11 14,800 +0.62(+1.81%)
Apr 19, 2018 34.87 35.88 34.34 34.49 24,669 -0.34(-0.97%)
Apr 18, 2018 34.34 35.30 34.34 34.82 7,614 -0.24(-0.69%)
Apr 17, 2018 35.30 35.35 34.92 35.06 11,557 -0.05(-0.14%)
Apr 16, 2018 34.97 35.45 34.77 35.11 17,241 +0.48(+1.39%)
Apr 13, 2018 35.83 35.83 34.34 34.63 19,486 -1.15(-3.22%)
Apr 12, 2018 36.02 36.02 35.16 35.78 3,615 -0.05(-0.13%)
Apr 11, 2018 35.16 35.88 35.16 35.83 5,935 +0.10(+0.27%)
Apr 10, 2018 35.83 35.98 35.45 35.74 5,685 +0.19(+0.54%)
Apr 09, 2018 35.35 35.83 35.35 35.54 10,436 +0.05(+0.14%)
Apr 06, 2018 35.54 35.78 35.01 35.49 7,081 -0.53(-1.47%)
Apr 05, 2018 33.67 36.02 33.67 36.02 8,655 +0.53(+1.49%)
Apr 04, 2018 35.83 35.83 35.49 35.49 7,298 -0.67(-1.86%)
Apr 03, 2018 35.21 36.17 34.97 36.17 13,442 +1.20(+3.43%)
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.