Associated Capital Group Inc (NY: AC )

32.51 -0.10 (-0.31%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 28.46 28.94 28.46 28.50 17,632 -0.04(-0.13%)
May 27, 2016 28.51 28.54 28.54 28.54 34,044 +0.03(+0.10%)
May 26, 2016 28.61 28.82 28.51 28.51 12,854 -0.10(-0.33%)
May 25, 2016 28.58 28.88 28.56 28.61 22,393 -0.07(-0.23%)
May 24, 2016 28.55 28.98 28.48 28.67 21,583 +0.13(+0.47%)
May 23, 2016 28.55 28.76 28.41 28.54 7,415 -0.11(-0.40%)
May 20, 2016 28.42 28.77 28.42 28.66 10,960 +0.21(+0.74%)
May 19, 2016 28.62 28.62 28.23 28.45 21,500 -0.27(-0.93%)
May 18, 2016 28.60 28.78 28.27 28.71 12,749 -0.01(-0.03%)
May 17, 2016 29.17 28.99 28.59 28.72 43,621 -0.27(-0.92%)
May 16, 2016 28.95 29.39 28.90 28.99 16,545 +0.14(+0.49%)
May 13, 2016 29.40 29.40 28.73 28.85 26,856 +0.01(+0.03%)
May 12, 2016 28.77 29.11 28.77 28.84 56,496 +0.07(+0.23%)
May 11, 2016 28.85 28.99 28.76 28.77 17,490 -0.21(-0.72%)
May 10, 2016 28.94 29.22 28.73 28.98 28,352 +0.18(+0.63%)
May 09, 2016 28.79 29.02 28.74 28.80 15,946 -0.03(-0.10%)
May 06, 2016 28.93 29.11 28.76 28.83 14,615 -0.12(-0.43%)
May 05, 2016 28.95 29.03 28.73 28.95 15,379 -0.07(-0.23%)
May 04, 2016 28.73 29.28 28.73 29.02 11,828 +0.26(+0.89%)
May 03, 2016 28.73 29.19 28.73 28.76 17,466 -0.08(-0.26%)
May 02, 2016 29.28 29.28 28.58 28.84 20,036 -0.16(-0.56%)
Apr 29, 2016 28.66 29.23 28.55 29.00 18,003 +0.45(+1.57%)
Apr 28, 2016 28.59 28.73 28.55 28.55 16,856 -0.04(-0.13%)
Apr 27, 2016 28.68 28.93 28.55 28.59 21,957 -0.53(-1.83%)
Apr 26, 2016 28.86 29.15 28.72 29.12 14,152 +0.32(+1.12%)
Apr 25, 2016 29.03 29.03 28.55 28.80 15,972 -0.08(-0.26%)
Apr 22, 2016 28.84 28.92 28.67 28.87 20,847 +0.00(+0.00%)
Apr 21, 2016 29.06 29.06 28.53 28.87 15,497 -0.18(-0.62%)
Apr 20, 2016 28.59 29.31 28.38 29.06 67,169 +0.32(+1.13%)
Apr 19, 2016 28.94 29.08 28.57 28.73 26,149 -0.22(-0.76%)
Apr 18, 2016 29.00 29.39 28.77 28.95 23,843 -0.08(-0.26%)
Apr 15, 2016 28.85 29.21 28.83 29.03 20,415 +0.16(+0.56%)
Apr 14, 2016 29.16 29.25 28.76 28.86 23,093 -0.37(-1.27%)
Apr 13, 2016 29.03 29.25 28.81 29.24 40,830 +0.48(+1.65%)
Apr 12, 2016 28.56 29.22 28.56 28.76 38,600 +0.22(+0.77%)
Apr 11, 2016 27.60 28.69 27.60 28.54 74,508 +1.18(+4.31%)
Apr 08, 2016 27.45 27.45 27.13 27.36 14,989 +0.06(+0.21%)
Apr 07, 2016 26.86 27.62 26.86 27.30 13,266 +0.17(+0.63%)
Apr 06, 2016 27.22 27.70 27.12 27.13 8,827 +0.01(+0.04%)
Apr 05, 2016 27.27 27.27 26.74 27.12 15,954 -0.02(-0.07%)
Apr 04, 2016 27.22 27.57 26.89 27.14 27,290 +0.27(+0.99%)
Apr 01, 2016 26.41 26.93 26.25 26.88 17,612 +0.21(+0.79%)
Mar 31, 2016 26.67 27.05 26.67 26.67 19,786 -0.21(-0.78%)
Mar 30, 2016 26.86 27.12 26.63 26.88 20,406 +0.33(+1.25%)
Mar 29, 2016 26.43 26.65 26.20 26.54 59,669 +0.00(+0.00%)
Mar 28, 2016 26.36 26.70 26.36 26.54 6,402 +0.24(+0.90%)
Mar 24, 2016 26.78 26.30 26.30 26.30 5,569 +0.03(+0.11%)
Mar 23, 2016 26.64 26.84 26.19 26.28 11,226 -0.48(-1.78%)
Mar 22, 2016 26.42 26.77 26.42 26.75 4,295 -0.06(-0.21%)
Mar 21, 2016 26.82 26.96 26.63 26.81 6,944 +0.00(+0.00%)
Mar 18, 2016 26.82 26.99 26.72 26.81 25,976 +0.25(+0.93%)
Mar 17, 2016 26.61 26.93 26.55 26.56 9,920 +0.09(+0.32%)
Mar 16, 2016 26.61 26.71 26.12 26.48 8,810 -0.11(-0.43%)
Mar 15, 2016 27.03 27.10 26.42 26.59 15,315 -0.55(-2.03%)
Mar 14, 2016 26.48 27.36 26.48 27.14 23,595 +0.23(+0.85%)
Mar 11, 2016 26.30 27.02 26.04 26.91 14,287 +0.88(+3.36%)
Mar 10, 2016 26.65 26.65 25.93 26.04 12,831 +0.12(+0.48%)
Mar 09, 2016 26.35 26.60 25.84 25.91 15,514 -0.37(-1.41%)
Mar 08, 2016 26.51 26.83 26.17 26.29 9,622 -0.26(-0.97%)
Mar 07, 2016 26.76 27.06 26.45 26.54 25,104 +0.11(+0.43%)
Mar 04, 2016 26.55 26.72 26.21 26.43 11,677 -0.09(-0.32%)
Mar 03, 2016 26.55 26.89 26.28 26.51 12,466 +0.27(+1.01%)
Mar 02, 2016 26.65 26.65 26.18 26.25 10,248 -0.10(-0.40%)
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.