Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Associated Capital Group Inc (NY: AC )

33.65 +0.98 (+3.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 32.23 32.47 32.18 32.33 25,579 +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 48,285 -0.19(-0.59%)
Oct 26, 2016 32.56 32.75 32.42 32.52 7,730 -0.05(-0.15%)
Oct 25, 2016 32.95 33.28 32.56 32.56 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 32.75 32.90 6,966 -0.43(-1.29%)
Oct 20, 2016 33.80 33.87 33.33 33.33 36,492 -0.43(-1.27%)
Oct 19, 2016 33.90 34.04 33.56 33.75 23,412 +0.05(+0.14%)
Oct 18, 2016 33.56 34.23 33.33 33.71 13,226 +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 13,452 +0.47(+1.42%)
Oct 13, 2016 32.61 33.15 32.58 32.75 17,757 -0.01(-0.03%)
Oct 12, 2016 32.61 32.98 32.46 32.75 36,005 +0.28(+0.85%)
Oct 11, 2016 33.05 33.05 32.34 32.48 29,500 -0.77(-2.32%)
Oct 10, 2016 33.27 33.56 32.85 33.25 14,284 -0.01(-0.03%)
Oct 07, 2016 33.33 33.53 32.95 33.26 15,652 -0.20(-0.60%)
Oct 06, 2016 33.31 33.58 33.22 33.46 13,983 +0.09(+0.26%)
Oct 05, 2016 33.33 33.52 33.15 33.37 33,183 +0.10(+0.29%)
Oct 04, 2016 33.94 34.24 33.14 33.28 25,951 -0.51(-1.52%)
Oct 03, 2016 33.76 34.14 33.54 33.79 12,872 +0.03(+0.08%)
Sep 30, 2016 33.17 33.82 32.81 33.76 34,633 +0.64(+1.93%)
Sep 29, 2016 33.21 33.57 32.98 33.13 16,911 -0.17(-0.51%)
Sep 28, 2016 33.16 33.57 32.90 33.30 16,700 +0.30(+0.89%)
Sep 27, 2016 32.71 33.32 32.35 33.00 7,305 +0.24(+0.73%)
Sep 26, 2016 32.90 33.13 32.54 32.76 10,576 -0.19(-0.58%)
Sep 23, 2016 32.84 33.44 32.84 32.95 14,733 -0.07(-0.20%)
Sep 22, 2016 32.60 33.02 32.60 33.02 17,835 +0.55(+1.70%)
Sep 21, 2016 32.35 32.56 32.30 32.47 16,146 +0.25(+0.77%)
Sep 20, 2016 31.74 32.33 31.64 32.22 20,330 +0.38(+1.20%)
Sep 19, 2016 31.46 31.90 31.26 31.84 10,570 +0.34(+1.09%)
Sep 16, 2016 31.83 31.89 30.89 31.50 61,694 -0.26(-0.81%)
Sep 15, 2016 31.56 31.95 31.56 31.75 8,167 +0.20(+0.63%)
Sep 14, 2016 31.29 31.88 31.29 31.55 15,531 +0.18(+0.58%)
Sep 13, 2016 31.32 31.78 31.13 31.37 23,277 -0.18(-0.57%)
Sep 12, 2016 31.44 31.78 31.21 31.55 25,175 +0.13(+0.42%)
Sep 09, 2016 31.69 31.90 31.37 31.42 22,890 -0.44(-1.37%)
Sep 08, 2016 31.83 31.97 31.71 31.86 11,293 -0.05(-0.15%)
Sep 07, 2016 32.42 32.43 31.75 31.91 25,644 -0.50(-1.53%)
Sep 06, 2016 32.42 32.47 32.29 32.40 13,324 -0.12(-0.38%)
Sep 02, 2016 31.69 32.53 32.53 32.53 10,922 +1.06(+3.36%)
Sep 01, 2016 31.49 31.64 31.47 31.47 12,307 +0.14(+0.46%)
Aug 31, 2016 31.13 31.50 30.95 31.33 17,642 +0.10(+0.30%)
Aug 30, 2016 31.08 31.30 30.95 31.23 13,313 +0.21(+0.68%)
Aug 29, 2016 30.47 31.40 30.47 31.02 10,102 +0.55(+1.81%)
Aug 26, 2016 30.26 30.47 30.01 30.47 12,148 +0.39(+1.30%)
Aug 25, 2016 30.18 30.37 30.01 30.08 10,778 +0.01(+0.03%)
Aug 24, 2016 30.47 30.47 29.99 30.07 39,664 -0.20(-0.66%)
Aug 23, 2016 30.38 30.66 30.14 30.27 9,953 -0.03(-0.09%)
Aug 22, 2016 29.88 30.39 29.88 30.30 11,816 +0.33(+1.11%)
Aug 19, 2016 29.96 30.34 29.84 29.96 34,906 -0.03(-0.10%)
Aug 18, 2016 30.12 30.31 29.82 29.99 13,461 -0.21(-0.69%)
Aug 17, 2016 30.13 30.26 29.85 30.20 8,995 +0.10(+0.32%)
Aug 16, 2016 29.63 30.14 29.63 30.11 16,864 +0.31(+1.05%)
Aug 15, 2016 29.23 29.99 29.23 29.79 11,644 +0.66(+2.25%)
Aug 12, 2016 28.90 29.36 28.90 29.14 10,565 +0.32(+1.12%)
Aug 11, 2016 28.98 29.13 28.37 28.81 10,102 -0.19(-0.66%)
Aug 10, 2016 28.91 29.19 28.57 29.00 8,489 +0.03(+0.10%)
Aug 09, 2016 29.54 29.54 28.88 28.97 12,275 -0.60(-2.03%)
Aug 08, 2016 29.59 30.00 29.50 29.57 15,005 -0.06(-0.19%)
Aug 05, 2016 28.45 29.70 28.37 29.63 19,729 +1.25(+4.39%)
Aug 04, 2016 28.00 28.57 28.00 28.38 42,152 +0.34(+1.22%)
Aug 03, 2016 28.21 28.26 27.98 28.04 5,071 -0.23(-0.81%)
Aug 02, 2016 28.31 28.46 28.23 28.27 8,498 -0.10(-0.37%)
Aug 01, 2016 28.38 28.49 28.28 28.37 10,219 -0.09(-0.30%)
Jul 29, 2016 28.30 28.51 28.24 28.46 18,347 +0.03(+0.10%)
Jul 28, 2016 28.25 28.56 28.13 28.43 8,959 +0.25(+0.88%)
Jul 27, 2016 28.10 28.53 27.95 28.18 22,647 +0.10(+0.37%)
Jul 26, 2016 28.07 28.24 27.93 28.08 8,660 +0.13(+0.48%)
Jul 25, 2016 28.47 28.54 27.91 27.95 14,449 -0.62(-2.17%)
Jul 22, 2016 28.66 28.66 28.42 28.57 8,538 +0.02(+0.07%)
Jul 21, 2016 29.00 29.34 28.53 28.55 16,010 -0.40(-1.38%)
Jul 20, 2016 29.08 29.62 28.79 28.95 15,964 +0.05(+0.16%)
Jul 19, 2016 28.81 29.16 28.46 28.90 23,518 +0.11(+0.40%)
Jul 18, 2016 28.01 28.90 28.01 28.78 20,650 -0.05(-0.17%)
Jul 15, 2016 29.12 29.29 28.79 28.83 18,686 -0.18(-0.62%)
Jul 14, 2016 29.22 29.22 28.67 29.01 19,176 -0.02(-0.07%)
Jul 13, 2016 29.15 29.43 28.84 29.03 29,723 -0.08(-0.26%)
Jul 12, 2016 28.66 29.32 28.47 29.11 30,233 +0.61(+2.14%)
Jul 11, 2016 28.19 28.52 28.01 28.50 34,405 +0.64(+2.29%)
Jul 08, 2016 27.60 28.05 27.55 27.86 39,818 +0.28(+1.00%)
Jul 07, 2016 27.70 27.75 27.15 27.58 30,590 -0.10(-0.34%)
Jul 06, 2016 27.77 28.02 27.61 27.68 19,765 -0.18(-0.65%)
Jul 05, 2016 27.72 28.28 27.61 27.86 25,594 -0.05(-0.17%)
Jul 01, 2016 27.23 27.91 27.91 27.91 14,283 +0.60(+2.20%)
Jun 30, 2016 26.92 27.50 26.76 27.31 25,475 +0.46(+1.70%)
Jun 29, 2016 26.85 27.30 26.51 26.85 18,327 +0.13(+0.50%)
Jun 28, 2016 27.04 27.04 26.60 26.72 29,108 -0.18(-0.67%)
Jun 27, 2016 27.78 27.78 26.73 26.90 46,829 -1.18(-4.20%)
Jun 24, 2016 27.72 28.08 27.14 28.08 307,281 -0.28(-0.97%)
Jun 23, 2016 28.03 28.46 27.97 28.36 23,571 +0.36(+1.29%)
Jun 22, 2016 27.96 28.19 27.89 27.99 16,108 +0.04(+0.14%)
Jun 21, 2016 28.11 28.11 27.62 27.96 34,448 -0.07(-0.24%)
Jun 20, 2016 28.57 28.57 27.84 28.02 41,382 +0.03(+0.10%)
Jun 17, 2016 27.58 28.36 27.58 27.99 42,469 +0.50(+1.80%)
Jun 16, 2016 27.46 28.03 27.34 27.50 37,580 -0.09(-0.31%)
Jun 15, 2016 27.68 28.10 27.18 27.58 32,190 -0.04(-0.14%)
Jun 14, 2016 27.17 27.84 27.03 27.62 34,026 +0.49(+1.79%)
Jun 13, 2016 27.94 28.12 26.87 27.14 41,204 -0.87(-3.09%)
Jun 10, 2016 28.14 28.60 27.99 28.00 23,418 -0.17(-0.61%)
Jun 09, 2016 28.64 28.66 28.18 28.18 28,216 -0.50(-1.75%)
Jun 08, 2016 28.44 28.78 28.31 28.68 24,641 +0.15(+0.53%)
Jun 07, 2016 28.24 28.68 28.24 28.53 20,813 +0.33(+1.18%)
Jun 06, 2016 28.14 28.49 28.06 28.19 31,317 +0.14(+0.51%)
Jun 03, 2016 28.17 28.29 27.82 28.05 31,969 -0.16(-0.57%)
Jun 02, 2016 28.30 28.42 27.73 28.21 15,198 -0.15(-0.54%)
Jun 01, 2016 28.29 28.55 28.29 28.36 13,057 -0.06(-0.20%)
May 31, 2016 28.37 28.85 28.37 28.42 17,683 -0.04(-0.13%)
May 27, 2016 28.43 28.46 28.46 28.46 34,142 +0.03(+0.10%)
May 26, 2016 28.53 28.73 28.43 28.43 12,891 -0.09(-0.33%)
May 25, 2016 28.50 28.80 28.48 28.53 22,457 -0.07(-0.23%)
May 24, 2016 28.47 28.90 28.40 28.59 21,645 +0.13(+0.47%)
May 23, 2016 28.47 28.68 28.33 28.46 7,436 -0.11(-0.40%)
May 20, 2016 28.34 28.69 28.34 28.57 10,991 +0.21(+0.74%)
May 19, 2016 28.54 28.54 28.15 28.36 21,562 -0.27(-0.93%)
May 18, 2016 28.52 28.70 28.18 28.63 12,786 -0.01(-0.03%)
May 17, 2016 29.09 28.91 28.51 28.64 43,746 -0.27(-0.92%)
May 16, 2016 28.87 29.30 28.82 28.91 16,592 +0.14(+0.50%)
May 13, 2016 29.31 29.31 28.65 28.76 26,933 +0.01(+0.03%)
May 12, 2016 28.69 29.03 28.69 28.75 56,657 +0.07(+0.23%)
May 11, 2016 28.76 28.91 28.68 28.69 17,540 -0.21(-0.72%)
May 10, 2016 28.86 29.13 28.65 28.90 28,433 +0.18(+0.63%)
May 09, 2016 28.71 28.93 28.66 28.72 15,991 -0.03(-0.10%)
May 06, 2016 28.85 29.03 28.67 28.74 14,656 -0.12(-0.43%)
May 05, 2016 28.87 28.94 28.65 28.87 15,423 -0.07(-0.23%)
May 04, 2016 28.65 29.20 28.65 28.93 11,862 +0.26(+0.89%)
May 03, 2016 28.65 29.11 28.65 28.68 17,516 -0.08(-0.26%)
May 02, 2016 29.20 29.20 28.50 28.75 20,094 -0.16(-0.56%)
Apr 29, 2016 28.58 29.14 28.47 28.92 18,055 +0.45(+1.57%)
Apr 28, 2016 28.51 28.65 28.47 28.47 16,904 -0.04(-0.13%)
Apr 27, 2016 28.60 28.85 28.47 28.51 22,020 -0.53(-1.83%)
Apr 26, 2016 28.78 29.07 28.64 29.04 14,193 +0.32(+1.12%)
Apr 25, 2016 28.94 28.94 28.47 28.72 16,018 -0.08(-0.26%)
Apr 22, 2016 28.75 28.84 28.59 28.79 20,906 +0.00(+0.00%)
Apr 21, 2016 28.98 28.98 28.45 28.79 15,541 -0.18(-0.62%)
Apr 20, 2016 28.51 29.23 28.30 28.97 67,361 +0.32(+1.13%)
Apr 19, 2016 28.86 29.00 28.49 28.65 26,224 -0.22(-0.76%)
Apr 18, 2016 28.92 29.30 28.69 28.87 23,912 -0.08(-0.26%)
Apr 15, 2016 28.76 29.12 28.74 28.94 20,473 +0.16(+0.56%)
Apr 14, 2016 29.08 29.16 28.68 28.78 23,159 -0.37(-1.27%)
Apr 13, 2016 28.94 29.17 28.73 29.15 40,947 +0.47(+1.65%)
Apr 12, 2016 28.48 29.13 28.48 28.68 38,711 +0.22(+0.77%)
Apr 11, 2016 27.52 28.61 27.52 28.46 74,721 +1.18(+4.31%)
Apr 08, 2016 27.37 27.37 27.06 27.28 15,031 +0.06(+0.21%)
Apr 07, 2016 26.78 27.54 26.78 27.23 13,304 +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 16,000 -0.02(-0.07%)
Apr 04, 2016 27.14 27.49 26.81 27.06 27,368 +0.27(+0.99%)
Apr 01, 2016 26.33 26.86 26.17 26.80 17,663 +0.21(+0.78%)
Mar 31, 2016 26.59 26.97 26.59 26.59 19,843 -0.21(-0.78%)
Mar 30, 2016 26.78 27.05 26.55 26.80 20,465 +0.33(+1.25%)
Mar 29, 2016 26.35 26.57 26.13 26.47 59,840 +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 11,258 -0.47(-1.78%)
Mar 22, 2016 26.34 26.69 26.34 26.68 4,307 -0.06(-0.21%)
Mar 21, 2016 26.74 26.88 26.55 26.73 6,964 +0.00(+0.00%)
Mar 18, 2016 26.74 26.91 26.65 26.73 26,051 +0.25(+0.93%)
Mar 17, 2016 26.53 26.86 26.48 26.49 9,948 +0.09(+0.32%)
Mar 16, 2016 26.53 26.63 26.05 26.40 8,835 -0.11(-0.43%)
Mar 15, 2016 26.95 27.03 26.34 26.51 15,359 -0.55(-2.03%)
Mar 14, 2016 26.40 27.28 26.40 27.06 23,663 +0.23(+0.85%)
Mar 11, 2016 26.22 26.94 25.96 26.84 14,328 +0.87(+3.36%)
Mar 10, 2016 26.57 26.57 25.86 25.96 12,868 +0.12(+0.48%)
Mar 09, 2016 26.28 26.52 25.76 25.84 15,558 -0.37(-1.41%)
Mar 08, 2016 26.44 26.75 26.10 26.21 9,650 -0.26(-0.97%)
Mar 07, 2016 26.69 26.98 26.37 26.47 25,176 +0.11(+0.43%)
Mar 04, 2016 26.47 26.65 26.14 26.35 11,710 -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 10,277 -0.10(-0.40%)
Mar 01, 2016 26.03 27.33 26.03 26.28 21,685 +0.34(+1.32%)
Feb 29, 2016 26.57 27.17 25.94 25.94 13,662 -0.24(-0.91%)
Feb 26, 2016 26.33 26.97 25.95 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 27.27 26.56 26.56 25,180 -0.02(-0.07%)
Feb 22, 2016 26.73 27.96 26.34 26.58 19,092 -0.02(-0.07%)
Feb 19, 2016 26.88 26.98 25.72 26.60 25,787 -0.19(-0.71%)
Feb 18, 2016 27.13 27.61 26.67 26.79 16,315 +0.03(+0.11%)
Feb 17, 2016 25.77 27.43 25.77 26.76 25,004 +1.00(+3.87%)
Feb 16, 2016 25.62 26.05 24.75 25.76 56,537 +0.14(+0.56%)
Feb 12, 2016 25.65 25.62 25.62 25.62 66,071 +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 24.67 23.41 24.20 40,169 +0.00(+0.00%)
Feb 09, 2016 24.43 25.30 23.56 24.20 32,894 -0.37(-1.51%)
Feb 08, 2016 24.10 25.05 24.10 24.57 57,417 +0.56(+2.33%)
Feb 05, 2016 24.01 24.66 24.01 24.01 19,592 -0.28(-1.13%)
Feb 04, 2016 24.47 25.11 23.96 24.28 8,521 -0.24(-0.97%)
Feb 03, 2016 24.99 25.01 24.22 24.52 27,212 -0.20(-0.81%)
Feb 02, 2016 25.00 25.00 24.66 24.72 14,316 -0.33(-1.33%)
Feb 01, 2016 26.37 26.46 24.95 25.05 11,561 -0.65(-2.51%)
Jan 29, 2016 25.10 26.26 25.10 25.70 20,900 +0.47(+1.88%)
Jan 28, 2016 24.97 25.35 24.65 25.22 4,075 +0.53(+2.15%)
Jan 27, 2016 24.97 25.26 24.55 24.69 11,831 -0.48(-1.92%)
Jan 26, 2016 24.45 25.68 24.22 25.18 20,729 -0.02(-0.08%)
Jan 25, 2016 25.16 25.36 25.16 25.20 8,669 -0.41(-1.59%)
Jan 22, 2016 26.24 26.44 24.96 25.60 26,355 -0.13(-0.52%)
Jan 21, 2016 25.08 26.14 25.08 25.74 10,999 +0.62(+2.46%)
Jan 20, 2016 25.34 25.91 24.73 25.12 33,550 -0.78(-3.00%)
Jan 19, 2016 26.70 27.49 25.66 25.90 16,274 -0.77(-2.88%)
Jan 15, 2016 26.88 26.67 26.67 26.67 28,346 -0.88(-3.20%)
Jan 14, 2016 27.28 28.26 27.28 27.55 12,789 +0.27(+0.97%)
Jan 13, 2016 28.36 28.80 26.67 27.28 19,883 -1.07(-3.78%)
Jan 12, 2016 27.93 28.53 27.93 28.36 14,740 +0.48(+1.74%)
Jan 11, 2016 28.30 28.30 27.62 27.87 13,500 -0.30(-1.08%)
Jan 08, 2016 28.30 28.85 27.62 28.18 29,621 -0.04(-0.13%)
Jan 07, 2016 28.07 28.59 27.80 28.21 32,325 -0.27(-0.93%)
Jan 06, 2016 28.30 28.67 27.73 28.48 8,922 -0.09(-0.30%)
Jan 05, 2016 28.70 28.84 28.19 28.56 38,641 +0.61(+2.17%)
Jan 04, 2016 28.46 28.47 27.62 27.96 10,960 -0.99(-3.41%)
Dec 31, 2015 28.48 28.94 28.94 28.94 18,230 +0.00(+0.00%)
Dec 30, 2015 28.90 29.60 27.97 28.94 17,039 +0.00(+0.00%)
Dec 29, 2015 28.57 29.19 28.57 28.94 5,939 +0.25(+0.86%)
Dec 28, 2015 28.79 29.38 28.57 28.70 5,321 -0.30(-1.05%)
Dec 24, 2015 28.37 29.00 29.00 29.00 3,793 +0.15(+0.53%)
Dec 23, 2015 29.02 29.50 28.68 28.85 8,601 -0.82(-2.75%)
Dec 22, 2015 29.51 30.22 29.42 29.66 13,243 +0.17(+0.58%)
Dec 21, 2015 29.05 30.10 29.00 29.49 12,963 +0.48(+1.67%)
Dec 18, 2015 29.21 29.45 28.83 29.01 46,739 -0.18(-0.62%)
Dec 17, 2015 29.61 29.81 28.92 29.19 35,267 +0.67(+2.36%)
Dec 16, 2015 27.58 28.73 27.58 28.52 16,616 +1.00(+3.62%)
Dec 15, 2015 27.53 28.37 27.52 27.52 24,846 +0.69(+2.58%)
Dec 14, 2015 28.47 28.93 26.62 26.83 79,240 -1.72(-6.02%)
Dec 11, 2015 28.23 29.33 28.23 28.55 32,011 -1.07(-3.62%)
Dec 10, 2015 30.24 30.24 29.42 29.62 16,174 -0.84(-2.77%)
Dec 09, 2015 30.61 30.77 30.37 30.46 13,631 -0.86(-2.76%)
Dec 08, 2015 32.67 33.41 31.32 31.33 10,243 -1.39(-4.26%)
Dec 07, 2015 32.02 32.98 32.02 32.72 21,298 +0.46(+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 9,764 -1.23(-3.69%)
Dec 02, 2015 31.63 33.72 31.63 33.41 36,998 +1.91(+6.05%)
Dec 01, 2015 27.99 32.32 27.99 31.51 25,873 +2.82(+9.82%)
Nov 25, 2015 27.81 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.