Associated Capital Group Inc (NY: AC )

38.48 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 32.69 33.08 32.51 32.90 16,799 +0.10(+0.30%)
Aug 30, 2016 32.64 32.87 32.50 32.80 12,677 +0.22(+0.68%)
Aug 29, 2016 32.00 32.97 32.00 32.58 9,619 +0.58(+1.81%)
Aug 26, 2016 31.78 32.00 31.52 32.00 11,567 +0.41(+1.30%)
Aug 25, 2016 31.70 31.90 31.52 31.59 10,263 +0.01(+0.03%)
Aug 24, 2016 32.00 32.00 31.50 31.58 37,767 -0.21(-0.66%)
Aug 23, 2016 31.91 32.20 31.65 31.79 9,477 -0.03(-0.09%)
Aug 22, 2016 31.38 31.92 31.38 31.82 11,251 +0.35(+1.11%)
Aug 19, 2016 31.47 31.86 31.34 31.47 33,237 -0.03(-0.10%)
Aug 18, 2016 31.63 31.83 31.32 31.50 12,818 -0.22(-0.69%)
Aug 17, 2016 31.64 31.77 31.35 31.72 8,565 +0.10(+0.32%)
Aug 16, 2016 31.12 31.65 31.12 31.62 16,058 +0.33(+1.05%)
Aug 15, 2016 30.70 31.50 30.70 31.29 11,088 +0.69(+2.25%)
Aug 12, 2016 30.35 30.83 30.35 30.60 10,060 +0.34(+1.12%)
Aug 11, 2016 30.44 30.59 29.80 30.26 9,619 -0.20(-0.66%)
Aug 10, 2016 30.36 30.66 30.01 30.46 8,083 +0.03(+0.10%)
Aug 09, 2016 31.02 31.02 30.33 30.43 11,688 -0.63(-2.03%)
Aug 08, 2016 31.08 31.51 30.98 31.06 14,288 -0.06(-0.19%)
Aug 05, 2016 29.88 31.19 29.79 31.12 18,786 +1.31(+4.39%)
Aug 04, 2016 29.41 30.01 29.41 29.81 40,136 +0.36(+1.22%)
Aug 03, 2016 29.62 29.68 29.39 29.45 4,829 -0.24(-0.81%)
Aug 02, 2016 29.73 29.89 29.65 29.69 8,092 -0.11(-0.37%)
Aug 01, 2016 29.81 29.92 29.70 29.80 9,731 -0.09(-0.30%)
Jul 29, 2016 29.72 29.94 29.66 29.89 17,470 +0.03(+0.10%)
Jul 28, 2016 29.67 29.99 29.54 29.86 8,531 +0.26(+0.88%)
Jul 27, 2016 29.51 29.96 29.35 29.60 21,564 +0.11(+0.37%)
Jul 26, 2016 29.48 29.66 29.33 29.49 8,246 +0.14(+0.48%)
Jul 25, 2016 29.90 29.97 29.31 29.35 13,758 -0.65(-2.17%)
Jul 22, 2016 30.10 30.10 29.85 30.00 8,130 +0.02(+0.07%)
Jul 21, 2016 30.46 30.81 29.96 29.98 15,245 -0.42(-1.38%)
Jul 20, 2016 30.54 31.11 30.24 30.40 15,201 +0.05(+0.16%)
Jul 19, 2016 30.26 30.63 29.89 30.35 22,394 +0.12(+0.40%)
Jul 18, 2016 29.42 30.35 29.42 30.23 19,663 -0.05(-0.17%)
Jul 15, 2016 30.58 30.76 30.24 30.28 17,793 -0.19(-0.62%)
Jul 14, 2016 30.69 30.69 30.11 30.47 18,259 -0.02(-0.07%)
Jul 13, 2016 30.61 30.91 30.29 30.49 28,302 -0.08(-0.26%)
Jul 12, 2016 30.10 30.79 29.90 30.57 28,787 +0.64(+2.14%)
Jul 11, 2016 29.61 29.95 29.42 29.93 32,760 +0.67(+2.29%)
Jul 08, 2016 28.99 29.46 28.93 29.26 37,914 +0.29(+1.00%)
Jul 07, 2016 29.09 29.15 28.51 28.97 29,127 -0.10(-0.34%)
Jul 06, 2016 29.16 29.43 29.00 29.07 18,820 -0.19(-0.65%)
Jul 05, 2016 29.11 29.70 29.00 29.26 24,370 -0.05(-0.17%)
Jul 01, 2016 28.60 29.31 29.31 29.31 13,600 +0.63(+2.20%)
Jun 30, 2016 28.27 28.88 28.10 28.68 24,257 +0.48(+1.70%)
Jun 29, 2016 28.20 28.67 27.84 28.20 17,451 +0.14(+0.50%)
Jun 28, 2016 28.40 28.40 27.93 28.06 27,716 -0.19(-0.67%)
Jun 27, 2016 29.18 29.18 28.07 28.25 44,590 -1.24(-4.20%)
Jun 24, 2016 29.11 29.49 28.50 29.49 292,584 -0.29(-0.97%)
Jun 23, 2016 29.44 29.89 29.37 29.78 22,444 +0.38(+1.29%)
Jun 22, 2016 29.36 29.61 29.29 29.40 15,338 +0.04(+0.14%)
Jun 21, 2016 29.52 29.52 29.01 29.36 32,801 -0.07(-0.24%)
Jun 20, 2016 30.00 30.00 29.24 29.43 39,403 +0.03(+0.10%)
Jun 17, 2016 28.97 29.78 28.97 29.40 40,438 +0.52(+1.80%)
Jun 16, 2016 28.84 29.44 28.71 28.88 35,783 -0.09(-0.31%)
Jun 15, 2016 29.07 29.51 28.55 28.97 30,651 -0.04(-0.14%)
Jun 14, 2016 28.54 29.24 28.39 29.01 32,399 +0.51(+1.79%)
Jun 13, 2016 29.34 29.53 28.22 28.50 39,234 -0.91(-3.09%)
Jun 10, 2016 29.55 30.04 29.40 29.41 22,298 -0.28(-0.94%)
Jun 09, 2016 30.18 30.20 29.69 29.69 26,777 -0.53(-1.75%)
Jun 08, 2016 29.97 30.33 29.83 30.22 23,384 +0.16(+0.53%)
Jun 07, 2016 29.76 30.22 29.76 30.06 19,752 +0.35(+1.18%)
Jun 06, 2016 29.66 30.02 29.57 29.71 29,720 +0.15(+0.51%)
Jun 03, 2016 29.68 29.81 29.32 29.56 30,338 -0.17(-0.57%)
Jun 02, 2016 29.82 29.95 29.22 29.73 14,423 -0.16(-0.54%)
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.