Associated Capital Group Inc (NY: AC )

33.12 -0.36 (-1.08%)
Streaming Delayed Price Updated: 10:42 AM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.