Associated Capital Group Inc (NY: AC )

32.67 -0.81 (-2.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 32.23 32.47 32.19 32.33 25,577 +0.10(+0.30%)
Oct 28, 2016 32.04 32.23 32.04 32.23 2,432 -0.10(-0.29%)
Oct 27, 2016 32.61 32.80 32.23 32.33 48,282 -0.19(-0.59%)
Oct 26, 2016 32.57 32.76 32.42 32.52 7,730 -0.05(-0.15%)
Oct 25, 2016 32.95 33.28 32.57 32.57 7,665 -0.33(-1.01%)
Oct 24, 2016 32.99 33.28 32.71 32.90 3,769 +0.00(+0.00%)
Oct 21, 2016 33.09 33.09 32.76 32.90 6,965 -0.43(-1.29%)
Oct 20, 2016 33.80 33.88 33.33 33.33 36,490 -0.43(-1.27%)
Oct 19, 2016 33.90 34.04 33.57 33.76 23,411 +0.05(+0.14%)
Oct 18, 2016 33.57 34.23 33.33 33.71 13,225 +0.43(+1.29%)
Oct 17, 2016 33.14 33.42 32.99 33.28 10,489 +0.07(+0.20%)
Oct 14, 2016 32.93 33.68 32.93 33.21 13,451 +0.47(+1.42%)
Oct 13, 2016 32.61 33.15 32.59 32.75 17,756 -0.01(-0.03%)
Oct 12, 2016 32.61 32.99 32.46 32.76 36,002 +0.28(+0.85%)
Oct 11, 2016 33.05 33.05 32.34 32.48 29,498 -0.77(-2.32%)
Oct 10, 2016 33.27 33.57 32.85 33.25 14,283 -0.01(-0.03%)
Oct 07, 2016 33.33 33.53 32.95 33.26 15,651 -0.20(-0.60%)
Oct 06, 2016 33.31 33.59 33.22 33.46 13,982 +0.09(+0.26%)
Oct 05, 2016 33.33 33.52 33.16 33.38 33,181 +0.10(+0.29%)
Oct 04, 2016 33.95 34.24 33.14 33.28 25,949 -0.51(-1.52%)
Oct 03, 2016 33.77 34.14 33.54 33.79 12,871 +0.03(+0.08%)
Sep 30, 2016 33.18 33.82 32.81 33.77 34,631 +0.64(+1.93%)
Sep 29, 2016 33.21 33.58 32.99 33.13 16,910 -0.17(-0.51%)
Sep 28, 2016 33.17 33.58 32.90 33.30 16,699 +0.30(+0.89%)
Sep 27, 2016 32.71 33.32 32.35 33.00 7,304 +0.24(+0.73%)
Sep 26, 2016 32.90 33.13 32.54 32.77 10,576 -0.19(-0.58%)
Sep 23, 2016 32.84 33.44 32.84 32.96 14,732 -0.07(-0.20%)
Sep 22, 2016 32.60 33.02 32.60 33.02 17,833 +0.55(+1.70%)
Sep 21, 2016 32.36 32.57 32.30 32.47 16,145 +0.25(+0.77%)
Sep 20, 2016 31.74 32.33 31.64 32.22 20,329 +0.38(+1.20%)
Sep 19, 2016 31.46 31.90 31.26 31.84 10,569 +0.34(+1.09%)
Sep 16, 2016 31.83 31.89 30.90 31.50 61,690 -0.26(-0.81%)
Sep 15, 2016 31.57 31.96 31.57 31.76 8,167 +0.20(+0.63%)
Sep 14, 2016 31.29 31.88 31.29 31.56 15,530 +0.18(+0.58%)
Sep 13, 2016 31.32 31.79 31.13 31.38 23,275 -0.18(-0.57%)
Sep 12, 2016 31.44 31.79 31.21 31.56 25,173 +0.13(+0.42%)
Sep 09, 2016 31.69 31.90 31.38 31.42 22,889 -0.44(-1.37%)
Sep 08, 2016 31.83 31.98 31.71 31.86 11,292 -0.05(-0.15%)
Sep 07, 2016 32.42 32.43 31.76 31.91 25,642 -0.50(-1.53%)
Sep 06, 2016 32.42 32.47 32.29 32.40 13,323 -0.12(-0.38%)
Sep 02, 2016 31.69 32.53 32.53 32.53 10,921 +1.06(+3.36%)
Sep 01, 2016 31.49 31.64 31.47 31.47 12,306 +0.14(+0.46%)
Aug 31, 2016 31.13 31.50 30.96 31.33 17,641 +0.10(+0.30%)
Aug 30, 2016 31.08 31.30 30.95 31.23 13,312 +0.21(+0.68%)
Aug 29, 2016 30.47 31.40 30.47 31.02 10,101 +0.55(+1.81%)
Aug 26, 2016 30.26 30.47 30.01 30.47 12,147 +0.39(+1.30%)
Aug 25, 2016 30.19 30.38 30.01 30.08 10,777 +0.01(+0.03%)
Aug 24, 2016 30.47 30.47 30.00 30.07 39,661 -0.20(-0.66%)
Aug 23, 2016 30.39 30.66 30.14 30.27 9,952 -0.03(-0.09%)
Aug 22, 2016 29.88 30.40 29.88 30.30 11,815 +0.33(+1.11%)
Aug 19, 2016 29.97 30.34 29.84 29.97 34,904 -0.03(-0.10%)
Aug 18, 2016 30.12 30.31 29.82 30.00 13,461 -0.21(-0.69%)
Aug 17, 2016 30.13 30.26 29.85 30.20 8,994 +0.10(+0.32%)
Aug 16, 2016 29.63 30.14 29.63 30.11 16,863 +0.31(+1.05%)
Aug 15, 2016 29.23 30.00 29.23 29.80 11,644 +0.66(+2.25%)
Aug 12, 2016 28.90 29.36 28.90 29.14 10,564 +0.32(+1.12%)
Aug 11, 2016 28.99 29.13 28.38 28.81 10,101 -0.19(-0.66%)
Aug 10, 2016 28.91 29.20 28.58 29.00 8,488 +0.03(+0.10%)
Aug 09, 2016 29.54 29.54 28.88 28.98 12,274 -0.60(-2.03%)
Aug 08, 2016 29.60 30.00 29.50 29.58 15,004 -0.06(-0.19%)
Aug 05, 2016 28.45 29.70 28.37 29.63 19,728 +1.25(+4.39%)
Aug 04, 2016 28.01 28.58 28.01 28.39 42,149 +0.34(+1.22%)
Aug 03, 2016 28.21 28.26 27.99 28.04 5,071 -0.23(-0.81%)
Aug 02, 2016 28.31 28.46 28.23 28.27 8,497 -0.10(-0.37%)
Aug 01, 2016 28.39 28.49 28.28 28.38 10,219 -0.09(-0.30%)
Jul 29, 2016 28.30 28.51 28.24 28.46 18,346 +0.03(+0.10%)
Jul 28, 2016 28.25 28.56 28.13 28.43 8,958 +0.25(+0.88%)
Jul 27, 2016 28.10 28.53 27.95 28.19 22,645 +0.10(+0.37%)
Jul 26, 2016 28.07 28.24 27.93 28.08 8,659 +0.13(+0.48%)
Jul 25, 2016 28.47 28.54 27.91 27.95 14,448 -0.62(-2.17%)
Jul 22, 2016 28.66 28.66 28.42 28.57 8,537 +0.02(+0.07%)
Jul 21, 2016 29.00 29.34 28.53 28.55 16,009 -0.40(-1.38%)
Jul 20, 2016 29.08 29.62 28.79 28.95 15,963 +0.05(+0.16%)
Jul 19, 2016 28.81 29.17 28.46 28.90 23,517 +0.11(+0.40%)
Jul 18, 2016 28.01 28.90 28.01 28.79 20,649 -0.05(-0.17%)
Jul 15, 2016 29.12 29.29 28.80 28.83 18,685 -0.18(-0.62%)
Jul 14, 2016 29.22 29.22 28.67 29.01 19,174 -0.02(-0.07%)
Jul 13, 2016 29.15 29.43 28.84 29.03 29,721 -0.08(-0.26%)
Jul 12, 2016 28.66 29.32 28.47 29.11 30,231 +0.61(+2.14%)
Jul 11, 2016 28.20 28.52 28.01 28.50 34,403 +0.64(+2.29%)
Jul 08, 2016 27.61 28.06 27.55 27.86 39,815 +0.28(+1.00%)
Jul 07, 2016 27.70 27.76 27.15 27.59 30,588 -0.10(-0.34%)
Jul 06, 2016 27.77 28.02 27.61 27.68 19,764 -0.18(-0.65%)
Jul 05, 2016 27.72 28.28 27.61 27.86 25,592 -0.05(-0.17%)
Jul 01, 2016 27.23 27.91 27.91 27.91 14,282 +0.60(+2.20%)
Jun 30, 2016 26.92 27.50 26.76 27.31 25,473 +0.46(+1.70%)
Jun 29, 2016 26.85 27.30 26.51 26.85 18,326 +0.13(+0.50%)
Jun 28, 2016 27.04 27.04 26.60 26.72 29,106 -0.18(-0.67%)
Jun 27, 2016 27.79 27.79 26.73 26.90 46,826 -1.18(-4.20%)
Jun 24, 2016 27.72 28.08 27.14 28.08 307,261 -0.28(-0.97%)
Jun 23, 2016 28.03 28.46 27.97 28.36 23,569 +0.36(+1.29%)
Jun 22, 2016 27.96 28.19 27.89 28.00 16,107 +0.04(+0.14%)
Jun 21, 2016 28.11 28.11 27.62 27.96 34,446 -0.07(-0.24%)
Jun 20, 2016 28.57 28.57 27.84 28.02 41,379 +0.03(+0.10%)
Jun 17, 2016 27.59 28.36 27.59 28.00 42,466 +0.50(+1.80%)
Jun 16, 2016 27.46 28.03 27.34 27.50 37,578 -0.09(-0.31%)
Jun 15, 2016 27.68 28.10 27.19 27.59 32,188 -0.04(-0.14%)
Jun 14, 2016 27.18 27.84 27.03 27.62 34,024 +0.49(+1.79%)
Jun 13, 2016 27.94 28.12 26.87 27.14 41,202 -0.87(-3.09%)
Jun 10, 2016 28.14 28.61 28.00 28.01 23,416 -0.17(-0.61%)
Jun 09, 2016 28.64 28.66 28.18 28.18 28,214 -0.50(-1.75%)
Jun 08, 2016 28.45 28.78 28.31 28.68 24,639 +0.15(+0.53%)
Jun 07, 2016 28.24 28.68 28.24 28.53 20,812 +0.33(+1.18%)
Jun 06, 2016 28.15 28.49 28.06 28.20 31,315 +0.14(+0.51%)
Jun 03, 2016 28.17 28.29 27.83 28.05 31,967 -0.16(-0.57%)
Jun 02, 2016 28.30 28.42 27.73 28.21 15,197 -0.15(-0.54%)
Jun 01, 2016 28.29 28.56 28.29 28.37 13,056 -0.06(-0.20%)
May 31, 2016 28.38 28.86 28.38 28.42 17,682 -0.04(-0.13%)
May 27, 2016 28.43 28.46 28.46 28.46 34,139 +0.03(+0.10%)
May 26, 2016 28.53 28.74 28.43 28.43 12,890 -0.09(-0.33%)
May 25, 2016 28.50 28.80 28.48 28.53 22,456 -0.07(-0.23%)
May 24, 2016 28.47 28.90 28.40 28.59 21,643 +0.13(+0.47%)
May 23, 2016 28.47 28.68 28.33 28.46 7,435 -0.11(-0.40%)
May 20, 2016 28.34 28.69 28.34 28.58 10,991 +0.21(+0.74%)
May 19, 2016 28.54 28.54 28.15 28.37 21,560 -0.27(-0.93%)
May 18, 2016 28.52 28.70 28.19 28.63 12,785 -0.01(-0.03%)
May 17, 2016 29.09 28.91 28.51 28.64 43,743 -0.27(-0.92%)
May 16, 2016 28.87 29.31 28.82 28.91 16,591 +0.14(+0.50%)
May 13, 2016 29.32 29.32 28.65 28.77 26,931 +0.01(+0.03%)
May 12, 2016 28.69 29.03 28.69 28.76 56,654 +0.07(+0.23%)
May 11, 2016 28.77 28.91 28.68 28.69 17,539 -0.21(-0.72%)
May 10, 2016 28.86 29.14 28.65 28.90 28,431 +0.18(+0.63%)
May 09, 2016 28.71 28.94 28.66 28.72 15,990 -0.03(-0.10%)
May 06, 2016 28.85 29.03 28.68 28.75 14,655 -0.12(-0.43%)
May 05, 2016 28.87 28.95 28.65 28.87 15,422 -0.07(-0.23%)
May 04, 2016 28.65 29.20 28.65 28.94 11,861 +0.26(+0.89%)
May 03, 2016 28.65 29.11 28.65 28.68 17,515 -0.08(-0.26%)
May 02, 2016 29.20 29.20 28.50 28.76 20,092 -0.16(-0.56%)
Apr 29, 2016 28.59 29.14 28.47 28.92 18,054 +0.45(+1.57%)
Apr 28, 2016 28.51 28.65 28.47 28.47 16,903 -0.04(-0.13%)
Apr 27, 2016 28.60 28.85 28.47 28.51 22,019 -0.53(-1.83%)
Apr 26, 2016 28.78 29.07 28.64 29.04 14,192 +0.32(+1.12%)
Apr 25, 2016 28.95 28.95 28.47 28.72 16,017 -0.08(-0.26%)
Apr 22, 2016 28.76 28.84 28.59 28.79 20,905 +0.00(+0.00%)
Apr 21, 2016 28.98 28.98 28.45 28.79 15,540 -0.18(-0.62%)
Apr 20, 2016 28.51 29.23 28.30 28.97 67,357 +0.32(+1.13%)
Apr 19, 2016 28.86 29.00 28.49 28.65 26,222 -0.22(-0.76%)
Apr 18, 2016 28.92 29.31 28.69 28.87 23,910 -0.08(-0.26%)
Apr 15, 2016 28.77 29.12 28.75 28.95 20,472 +0.16(+0.56%)
Apr 14, 2016 29.08 29.16 28.68 28.78 23,158 -0.37(-1.27%)
Apr 13, 2016 28.95 29.17 28.73 29.15 40,944 +0.47(+1.65%)
Apr 12, 2016 28.48 29.14 28.48 28.68 38,708 +0.22(+0.77%)
Apr 11, 2016 27.52 28.61 27.52 28.46 74,716 +1.18(+4.31%)
Apr 08, 2016 27.37 27.37 27.06 27.28 15,030 +0.06(+0.21%)
Apr 07, 2016 26.78 27.54 26.78 27.23 13,303 +0.17(+0.63%)
Apr 06, 2016 27.14 27.62 27.05 27.06 8,852 +0.01(+0.04%)
Apr 05, 2016 27.19 27.19 26.67 27.05 15,999 -0.02(-0.07%)
Apr 04, 2016 27.14 27.49 26.81 27.07 27,366 +0.27(+0.99%)
Apr 01, 2016 26.34 26.86 26.17 26.80 17,662 +0.21(+0.79%)
Mar 31, 2016 26.59 26.97 26.59 26.59 19,842 -0.21(-0.78%)
Mar 30, 2016 26.78 27.05 26.55 26.80 20,463 +0.33(+1.26%)
Mar 29, 2016 26.35 26.57 26.13 26.47 59,836 +0.00(+0.00%)
Mar 28, 2016 26.29 26.62 26.29 26.47 6,420 +0.24(+0.90%)
Mar 24, 2016 26.70 26.23 26.23 26.23 5,584 +0.03(+0.11%)
Mar 23, 2016 26.56 26.76 26.12 26.20 11,257 -0.47(-1.78%)
Mar 22, 2016 26.35 26.70 26.35 26.68 4,307 -0.06(-0.21%)
Mar 21, 2016 26.74 26.89 26.55 26.73 6,963 +0.00(+0.00%)
Mar 18, 2016 26.74 26.91 26.65 26.73 26,049 +0.25(+0.93%)
Mar 17, 2016 26.54 26.86 26.48 26.49 9,947 +0.09(+0.32%)
Mar 16, 2016 26.54 26.63 26.05 26.40 8,835 -0.11(-0.43%)
Mar 15, 2016 26.95 27.03 26.35 26.52 15,358 -0.55(-2.03%)
Mar 14, 2016 26.40 27.28 26.40 27.07 23,661 +0.23(+0.85%)
Mar 11, 2016 26.22 26.94 25.97 26.84 14,327 +0.87(+3.36%)
Mar 10, 2016 26.57 26.57 25.86 25.97 12,867 +0.12(+0.48%)
Mar 09, 2016 26.28 26.53 25.77 25.84 15,557 -0.37(-1.41%)
Mar 08, 2016 26.44 26.75 26.10 26.21 9,649 -0.26(-0.97%)
Mar 07, 2016 26.69 26.98 26.37 26.47 25,174 +0.11(+0.43%)
Mar 04, 2016 26.47 26.65 26.14 26.35 11,709 -0.09(-0.32%)
Mar 03, 2016 26.48 26.81 26.20 26.44 12,501 +0.27(+1.02%)
Mar 02, 2016 26.57 26.57 26.11 26.17 10,276 -0.10(-0.40%)
Mar 01, 2016 26.03 27.33 26.03 26.28 21,684 +0.34(+1.32%)
Feb 29, 2016 26.57 27.17 25.94 25.94 13,661 -0.24(-0.91%)
Feb 26, 2016 26.34 26.97 25.96 26.17 9,719 -0.04(-0.14%)
Feb 25, 2016 26.60 26.61 26.09 26.21 13,894 -0.22(-0.83%)
Feb 24, 2016 26.57 26.81 26.24 26.43 10,538 -0.13(-0.50%)
Feb 23, 2016 26.68 27.28 26.56 26.56 25,179 -0.02(-0.07%)
Feb 22, 2016 26.73 27.96 26.35 26.58 19,090 -0.02(-0.07%)
Feb 19, 2016 26.89 26.98 25.72 26.60 25,786 -0.19(-0.71%)
Feb 18, 2016 27.13 27.61 26.67 26.79 16,314 +0.03(+0.11%)
Feb 17, 2016 25.78 27.43 25.78 26.76 25,003 +1.00(+3.87%)
Feb 16, 2016 25.62 26.05 24.75 25.77 56,533 +0.14(+0.56%)
Feb 12, 2016 25.65 25.62 25.62 25.62 66,066 +0.11(+0.45%)
Feb 11, 2016 23.80 25.93 23.80 25.51 14,227 +1.31(+5.41%)
Feb 10, 2016 24.18 24.68 23.41 24.20 40,166 +0.00(+0.00%)
Feb 09, 2016 24.43 25.30 23.56 24.20 32,892 -0.37(-1.51%)
Feb 08, 2016 24.11 25.05 24.11 24.57 57,413 +0.56(+2.33%)
Feb 05, 2016 24.01 24.67 24.01 24.01 19,591 -0.28(-1.13%)
Feb 04, 2016 24.48 25.11 23.96 24.29 8,521 -0.24(-0.97%)
Feb 03, 2016 24.99 25.01 24.22 24.52 27,210 -0.20(-0.81%)
Feb 02, 2016 25.00 25.00 24.67 24.72 14,315 -0.33(-1.33%)
Feb 01, 2016 26.38 26.46 24.95 25.05 11,561 -0.65(-2.51%)
Jan 29, 2016 25.10 26.26 25.10 25.70 20,899 +0.47(+1.88%)
Jan 28, 2016 24.97 25.35 24.66 25.23 4,075 +0.53(+2.15%)
Jan 27, 2016 24.97 25.26 24.55 24.69 11,830 -0.48(-1.92%)
Jan 26, 2016 24.45 25.68 24.22 25.18 20,728 -0.02(-0.08%)
Jan 25, 2016 25.16 25.36 25.16 25.20 8,668 -0.41(-1.59%)
Jan 22, 2016 26.24 26.44 24.96 25.61 26,354 -0.13(-0.52%)
Jan 21, 2016 25.08 26.15 25.08 25.74 10,998 +0.62(+2.46%)
Jan 20, 2016 25.34 25.91 24.73 25.12 33,548 -0.78(-3.00%)
Jan 19, 2016 26.71 27.49 25.66 25.90 16,273 -0.77(-2.88%)
Jan 15, 2016 26.89 26.67 26.67 26.67 28,344 -0.88(-3.20%)
Jan 14, 2016 27.28 28.26 27.28 27.55 12,788 +0.27(+0.97%)
Jan 13, 2016 28.36 28.80 26.67 27.28 19,882 -1.07(-3.78%)
Jan 12, 2016 27.93 28.53 27.93 28.36 14,739 +0.48(+1.74%)
Jan 11, 2016 28.31 28.31 27.62 27.87 13,499 -0.30(-1.08%)
Jan 08, 2016 28.30 28.85 27.63 28.18 29,619 -0.04(-0.13%)
Jan 07, 2016 28.07 28.59 27.81 28.21 32,323 -0.27(-0.93%)
Jan 06, 2016 28.30 28.67 27.73 28.48 8,921 -0.09(-0.30%)
Jan 05, 2016 28.70 28.84 28.19 28.57 38,639 +0.61(+2.17%)
Jan 04, 2016 28.46 28.47 27.63 27.96 10,959 -0.99(-3.41%)
Dec 31, 2015 28.48 28.95 28.95 28.95 18,228 +0.00(+0.00%)
Dec 30, 2015 28.90 29.60 27.97 28.95 17,038 +0.00(+0.00%)
Dec 29, 2015 28.58 29.19 28.58 28.95 5,938 +0.25(+0.86%)
Dec 28, 2015 28.79 29.38 28.58 28.70 5,321 -0.30(-1.05%)
Dec 24, 2015 28.38 29.00 29.00 29.00 3,793 +0.15(+0.53%)
Dec 23, 2015 29.03 29.51 28.68 28.85 8,601 -0.82(-2.75%)
Dec 22, 2015 29.51 30.23 29.42 29.67 13,242 +0.17(+0.58%)
Dec 21, 2015 29.05 30.11 29.00 29.50 12,962 +0.48(+1.67%)
Dec 18, 2015 29.21 29.45 28.83 29.01 46,736 -0.18(-0.62%)
Dec 17, 2015 29.61 29.81 28.93 29.19 35,265 +0.67(+2.36%)
Dec 16, 2015 27.58 28.73 27.58 28.52 16,615 +1.00(+3.62%)
Dec 15, 2015 27.53 28.38 27.52 27.52 24,845 +0.69(+2.58%)
Dec 14, 2015 28.47 28.94 26.62 26.83 79,234 -1.72(-6.02%)
Dec 11, 2015 28.23 29.33 28.23 28.55 32,009 -1.07(-3.62%)
Dec 10, 2015 30.25 30.25 29.42 29.62 16,173 -0.84(-2.77%)
Dec 09, 2015 30.62 30.77 30.37 30.46 13,630 -0.86(-2.76%)
Dec 08, 2015 32.68 33.42 31.32 31.33 10,242 -1.40(-4.26%)
Dec 07, 2015 32.02 32.98 32.02 32.72 21,297 +0.47(+1.44%)
Dec 04, 2015 32.17 32.73 32.17 32.26 8,107 +0.08(+0.24%)
Dec 03, 2015 34.65 34.65 32.14 32.18 9,763 -1.23(-3.69%)
Dec 02, 2015 31.63 33.72 31.63 33.42 36,996 +1.91(+6.05%)
Dec 01, 2015 28.00 32.32 28.00 31.51 25,871 +2.82(+9.82%)
Nov 25, 2015 27.82 28.69 28.69 28.69 316 +2.12(+7.96%)
Nov 19, 2015 26.57 26.57 26.57 26.57 1,053 +1.14(+4.48%)
Nov 16, 2015 25.43 25.43 25.43 25.43 316 -0.86(-3.28%)
Nov 10, 2015 24.86 26.30 26.30 26.30 1,159 +1.62(+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.