Associated Capital Group Inc (NY: AC )

38.60 -1.77 (-4.38%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 28.76 29.25 28.76 28.81 17,444 -0.04(-0.13%)
May 27, 2016 28.82 28.85 28.85 28.85 33,681 +0.03(+0.10%)
May 26, 2016 28.92 29.13 28.82 28.82 12,718 -0.10(-0.33%)
May 25, 2016 28.89 29.19 28.87 28.92 22,155 -0.07(-0.23%)
May 24, 2016 28.86 29.29 28.79 28.98 21,353 +0.13(+0.47%)
May 23, 2016 28.86 29.07 28.71 28.85 7,336 -0.12(-0.40%)
May 20, 2016 28.72 29.08 28.72 28.96 10,843 +0.21(+0.74%)
May 19, 2016 28.93 28.93 28.53 28.75 21,271 -0.27(-0.93%)
May 18, 2016 28.91 29.09 28.57 29.02 12,614 -0.01(-0.03%)
May 17, 2016 29.48 29.30 28.90 29.03 43,156 -0.27(-0.92%)
May 16, 2016 29.26 29.70 29.21 29.30 16,369 +0.14(+0.49%)
May 13, 2016 29.71 29.71 29.04 29.16 26,570 +0.01(+0.03%)
May 12, 2016 29.08 29.43 29.08 29.15 55,894 +0.07(+0.23%)
May 11, 2016 29.16 29.30 29.07 29.08 17,304 -0.21(-0.72%)
May 10, 2016 29.25 29.53 29.04 29.29 28,050 +0.18(+0.63%)
May 09, 2016 29.10 29.33 29.05 29.11 15,776 -0.03(-0.10%)
May 06, 2016 29.24 29.43 29.07 29.14 14,459 -0.12(-0.43%)
May 05, 2016 29.26 29.34 29.04 29.26 15,216 -0.07(-0.23%)
May 04, 2016 29.04 29.60 29.04 29.33 11,702 +0.26(+0.89%)
May 03, 2016 29.04 29.50 29.04 29.07 17,280 -0.08(-0.26%)
May 02, 2016 29.60 29.60 28.89 29.15 19,823 -0.16(-0.56%)
Apr 29, 2016 28.97 29.54 28.86 29.31 17,811 +0.45(+1.57%)
Apr 28, 2016 28.90 29.04 28.86 28.86 16,676 -0.04(-0.13%)
Apr 27, 2016 28.99 29.24 28.86 28.90 21,723 -0.54(-1.83%)
Apr 26, 2016 29.18 29.46 29.03 29.44 14,001 +0.33(+1.12%)
Apr 25, 2016 29.34 29.34 28.86 29.11 15,802 -0.08(-0.26%)
Apr 22, 2016 29.15 29.23 28.98 29.19 20,624 +0.00(+0.00%)
Apr 21, 2016 29.38 29.38 28.84 29.19 15,332 -0.18(-0.62%)
Apr 20, 2016 28.90 29.63 28.69 29.37 66,454 +0.33(+1.13%)
Apr 19, 2016 29.25 29.40 28.88 29.04 25,870 -0.22(-0.76%)
Apr 18, 2016 29.31 29.70 29.08 29.26 23,589 -0.08(-0.26%)
Apr 15, 2016 29.16 29.52 29.14 29.34 20,197 +0.16(+0.56%)
Apr 14, 2016 29.47 29.56 29.07 29.18 22,847 -0.38(-1.27%)
Apr 13, 2016 29.34 29.57 29.12 29.55 40,395 +0.48(+1.65%)
Apr 12, 2016 28.87 29.53 28.87 29.07 38,189 +0.22(+0.77%)
Apr 11, 2016 27.90 29.00 27.90 28.85 73,714 +1.19(+4.31%)
Apr 08, 2016 27.74 27.74 27.43 27.66 14,829 +0.06(+0.21%)
Apr 07, 2016 27.15 27.92 27.15 27.60 13,125 +0.17(+0.63%)
Apr 06, 2016 27.51 27.99 27.42 27.42 8,733 +0.01(+0.04%)
Apr 05, 2016 27.56 27.56 27.03 27.42 15,784 -0.02(-0.07%)
Apr 04, 2016 27.51 27.87 27.17 27.43 26,999 +0.27(+0.99%)
Apr 01, 2016 26.69 27.22 26.53 27.17 17,425 +0.21(+0.79%)
Mar 31, 2016 26.95 27.34 26.95 26.95 19,576 -0.21(-0.78%)
Mar 30, 2016 27.15 27.42 26.92 27.17 20,189 +0.34(+1.26%)
Mar 29, 2016 26.71 26.93 26.48 26.83 59,033 +0.00(+0.00%)
Mar 28, 2016 26.65 26.98 26.65 26.83 6,334 +0.24(+0.90%)
Mar 24, 2016 27.07 26.59 26.59 26.59 5,509 +0.03(+0.11%)
Mar 23, 2016 26.92 27.13 26.47 26.56 11,106 -0.48(-1.78%)
Mar 22, 2016 26.70 27.06 26.70 27.04 4,249 -0.06(-0.21%)
Mar 21, 2016 27.11 27.25 26.92 27.10 6,870 +0.00(+0.00%)
Mar 18, 2016 27.11 27.28 27.01 27.10 25,700 +0.25(+0.93%)
Mar 17, 2016 26.90 27.22 26.84 26.85 9,814 +0.09(+0.32%)
Mar 16, 2016 26.90 27.00 26.41 26.76 8,716 -0.12(-0.43%)
Mar 15, 2016 27.32 27.40 26.70 26.88 15,152 -0.56(-2.03%)
Mar 14, 2016 26.76 27.66 26.76 27.43 23,344 +0.23(+0.85%)
Mar 11, 2016 26.58 27.31 26.32 27.20 14,134 +0.89(+3.36%)
Mar 10, 2016 26.93 26.93 26.21 26.32 12,695 +0.13(+0.48%)
Mar 09, 2016 26.64 26.89 26.12 26.19 15,349 -0.38(-1.41%)
Mar 08, 2016 26.80 27.12 26.45 26.57 9,520 -0.26(-0.97%)
Mar 07, 2016 27.05 27.35 26.73 26.83 24,837 +0.12(+0.43%)
Mar 04, 2016 26.83 27.01 26.50 26.71 11,552 -0.09(-0.32%)
Mar 03, 2016 26.84 27.17 26.56 26.80 12,333 +0.27(+1.02%)
Mar 02, 2016 26.93 26.93 26.46 26.53 10,138 -0.11(-0.40%)
Mar 01, 2016 26.39 27.70 26.39 26.64 21,393 +0.35(+1.32%)
Feb 29, 2016 26.93 27.54 26.29 26.29 13,477 -0.24(-0.91%)
Feb 26, 2016 26.69 27.34 26.31 26.53 9,588 -0.04(-0.14%)
Feb 25, 2016 26.96 26.97 26.44 26.57 13,707 -0.22(-0.83%)
Feb 24, 2016 26.93 27.17 26.60 26.79 10,396 -0.13(-0.50%)
Feb 23, 2016 27.04 27.65 26.92 26.92 24,841 -0.02(-0.07%)
Feb 22, 2016 27.10 28.34 26.70 26.94 18,834 -0.02(-0.07%)
Feb 19, 2016 27.25 27.35 26.07 26.96 25,440 -0.19(-0.71%)
Feb 18, 2016 27.50 27.98 27.03 27.16 16,095 +0.03(+0.11%)
Feb 17, 2016 26.13 27.80 26.13 27.13 24,667 +1.01(+3.87%)
Feb 16, 2016 25.97 26.41 25.09 26.12 55,775 +0.14(+0.56%)
Feb 12, 2016 26.00 25.97 25.97 25.97 65,180 +0.12(+0.45%)
Feb 11, 2016 24.13 26.28 24.13 25.86 14,036 +1.33(+5.41%)
Feb 10, 2016 24.51 25.01 23.73 24.53 39,628 +0.00(+0.00%)
Feb 09, 2016 24.76 25.65 23.89 24.53 32,451 -0.38(-1.51%)
Feb 08, 2016 24.43 25.40 24.43 24.90 56,643 +0.57(+2.33%)
Feb 05, 2016 24.34 25.00 24.34 24.34 19,328 -0.28(-1.13%)
Feb 04, 2016 24.81 25.45 24.29 24.62 8,406 -0.24(-0.97%)
Feb 03, 2016 25.33 25.35 24.55 24.86 26,845 -0.20(-0.81%)
Feb 02, 2016 25.34 25.34 25.00 25.06 14,123 -0.34(-1.33%)
Feb 01, 2016 26.73 26.82 25.29 25.40 11,406 -0.65(-2.51%)
Jan 29, 2016 25.44 26.62 25.44 26.05 20,618 +0.48(+1.88%)
Jan 28, 2016 25.31 25.69 24.99 25.57 4,021 +0.54(+2.15%)
Jan 27, 2016 25.31 25.61 24.89 25.03 11,672 -0.49(-1.92%)
Jan 26, 2016 24.78 26.03 24.55 25.52 20,450 -0.02(-0.08%)
Jan 25, 2016 25.50 25.70 25.50 25.54 8,552 -0.41(-1.59%)
Jan 22, 2016 26.60 26.80 25.30 25.95 26,000 -0.13(-0.52%)
Jan 21, 2016 25.42 26.50 25.42 26.09 10,850 +0.63(+2.46%)
Jan 20, 2016 25.68 26.26 25.07 25.46 33,098 -0.79(-3.00%)
Jan 19, 2016 27.07 27.86 26.01 26.25 16,055 -0.78(-2.88%)
Jan 15, 2016 27.25 27.03 27.03 27.03 27,964 -0.89(-3.20%)
Jan 14, 2016 27.66 28.65 27.66 27.93 12,617 +0.27(+0.97%)
Jan 13, 2016 28.74 29.19 27.03 27.66 19,615 -1.09(-3.78%)
Jan 12, 2016 28.31 28.92 28.31 28.74 14,541 +0.49(+1.74%)
Jan 11, 2016 28.69 28.69 27.99 28.25 13,318 -0.31(-1.08%)
Jan 08, 2016 28.69 29.24 28.00 28.56 29,222 -0.04(-0.13%)
Jan 07, 2016 28.45 28.98 28.18 28.60 31,889 -0.27(-0.93%)
Jan 06, 2016 28.69 29.06 28.11 28.87 8,802 -0.09(-0.30%)
Jan 05, 2016 29.09 29.23 28.57 28.95 38,120 +0.62(+2.17%)
Jan 04, 2016 28.85 28.86 28.00 28.34 10,812 -1.00(-3.41%)
Dec 31, 2015 28.87 29.34 29.34 29.34 17,984 +0.00(+0.00%)
Dec 30, 2015 29.30 30.00 28.35 29.34 16,809 +0.00(+0.00%)
Dec 29, 2015 28.96 29.59 28.96 29.34 5,858 +0.25(+0.86%)
Dec 28, 2015 29.19 29.78 28.96 29.09 5,249 -0.31(-1.05%)
Dec 24, 2015 28.76 29.40 29.40 29.40 3,742 +0.15(+0.53%)
Dec 23, 2015 29.42 29.91 29.07 29.24 8,485 -0.83(-2.75%)
Dec 22, 2015 29.92 30.64 29.82 30.07 13,065 +0.17(+0.58%)
Dec 21, 2015 29.45 30.52 29.40 29.90 12,788 +0.49(+1.67%)
Dec 18, 2015 29.61 29.85 29.22 29.41 46,109 -0.18(-0.62%)
Dec 17, 2015 30.01 30.21 29.32 29.59 34,792 +0.68(+2.36%)
Dec 16, 2015 27.95 29.12 27.95 28.91 16,392 +1.01(+3.62%)
Dec 15, 2015 27.91 28.76 27.90 27.90 24,511 +0.70(+2.58%)
Dec 14, 2015 28.86 29.33 26.98 27.19 78,172 -1.74(-6.02%)
Dec 11, 2015 28.62 29.73 28.62 28.94 31,579 -1.09(-3.62%)
Dec 10, 2015 30.66 30.66 29.82 30.02 15,956 -0.86(-2.77%)
Dec 09, 2015 31.03 31.19 30.78 30.88 13,447 -0.88(-2.76%)
Dec 08, 2015 33.12 33.87 31.74 31.75 10,105 -1.41(-4.26%)
Dec 07, 2015 32.46 33.43 32.46 33.17 21,011 +0.47(+1.44%)
Dec 04, 2015 32.61 33.18 32.61 32.70 7,998 +0.08(+0.24%)
Dec 03, 2015 35.12 35.12 32.58 32.62 9,632 -1.25(-3.69%)
Dec 02, 2015 32.06 34.18 32.06 33.87 36,500 +1.93(+6.05%)
Dec 01, 2015 28.38 32.76 28.38 31.94 25,524 +2.86(+9.82%)
Nov 25, 2015 28.19 29.08 29.08 29.08 311 +2.15(+7.96%)
Nov 19, 2015 26.93 26.93 26.93 26.93 1,039 +1.15(+4.48%)
Nov 16, 2015 25.78 25.78 25.78 25.78 311 -0.88(-3.28%)
Nov 10, 2015 25.20 26.66 26.66 26.66 1,143 +1.64(+6.58%)
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.