Associated Capital Group Inc (NY: AC )

37.69 USD -0.89 (-2.31%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2016 29.81 30.09 29.81 29.89 12,391 -0.06(-0.20%)
May 31, 2016 29.90 30.41 29.90 29.95 16,781 -0.04(-0.13%)
May 27, 2016 29.96 29.99 29.99 29.99 32,400 +0.03(+0.10%)
May 26, 2016 30.06 30.28 29.96 29.96 12,234 -0.10(-0.33%)
May 25, 2016 30.03 30.35 30.01 30.06 21,312 -0.07(-0.23%)
May 24, 2016 30.00 30.45 29.93 30.13 20,541 +0.14(+0.47%)
May 23, 2016 30.00 30.22 29.85 29.99 7,057 -0.12(-0.40%)
May 20, 2016 29.86 30.23 29.86 30.11 10,431 +0.22(+0.74%)
May 19, 2016 30.07 30.07 29.66 29.89 20,462 -0.28(-0.93%)
May 18, 2016 30.05 30.24 29.70 30.17 12,134 -0.01(-0.03%)
May 17, 2016 30.65 30.46 30.04 30.18 41,514 -0.28(-0.92%)
May 16, 2016 30.42 30.88 30.37 30.46 15,746 +0.15(+0.49%)
May 13, 2016 30.89 30.89 30.19 30.31 25,559 +0.01(+0.03%)
May 12, 2016 30.23 30.59 30.23 30.30 53,767 +0.07(+0.23%)
May 11, 2016 30.31 30.46 30.22 30.23 16,646 -0.22(-0.72%)
May 10, 2016 30.41 30.70 30.19 30.45 26,983 +0.19(+0.63%)
May 09, 2016 30.25 30.49 30.20 30.26 15,176 -0.03(-0.10%)
May 06, 2016 30.40 30.59 30.21 30.29 13,909 -0.13(-0.43%)
May 05, 2016 30.42 30.50 30.19 30.42 14,637 -0.07(-0.23%)
May 04, 2016 30.19 30.77 30.19 30.49 11,257 +0.27(+0.89%)
May 03, 2016 30.19 30.67 30.19 30.22 16,623 -0.08(-0.26%)
May 02, 2016 30.77 30.77 30.03 30.30 19,069 -0.17(-0.56%)
Apr 29, 2016 30.12 30.71 30.00 30.47 17,134 +0.47(+1.57%)
Apr 28, 2016 30.04 30.19 30.00 30.00 16,042 -0.04(-0.13%)
Apr 27, 2016 30.14 30.40 30.00 30.04 20,897 -0.56(-1.83%)
Apr 26, 2016 30.33 30.63 30.18 30.60 13,469 +0.34(+1.12%)
Apr 25, 2016 30.50 30.50 30.00 30.26 15,201 -0.08(-0.26%)
Apr 22, 2016 30.30 30.39 30.13 30.34 19,840 +0.00(+0.00%)
Apr 21, 2016 30.54 30.54 29.98 30.34 14,749 -0.19(-0.62%)
Apr 20, 2016 30.04 30.80 29.82 30.53 63,925 +0.34(+1.13%)
Apr 19, 2016 30.41 30.56 30.02 30.19 24,886 -0.23(-0.76%)
Apr 18, 2016 30.47 30.88 30.23 30.42 22,692 -0.08(-0.26%)
Apr 15, 2016 30.31 30.69 30.29 30.50 19,429 +0.17(+0.56%)
Apr 14, 2016 30.64 30.73 30.22 30.33 21,978 -0.39(-1.27%)
Apr 13, 2016 30.50 30.74 30.27 30.72 38,858 +0.50(+1.65%)
Apr 12, 2016 30.01 30.70 30.01 30.22 36,736 +0.23(+0.77%)
Apr 11, 2016 29.00 30.15 29.00 29.99 70,909 +1.24(+4.31%)
Apr 08, 2016 28.84 28.84 28.51 28.75 14,265 +0.06(+0.21%)
Apr 07, 2016 28.22 29.02 28.22 28.69 12,626 +0.18(+0.63%)
Apr 06, 2016 28.60 29.10 28.50 28.51 8,401 +0.01(+0.04%)
Apr 05, 2016 28.65 28.65 28.10 28.50 15,184 -0.02(-0.07%)
Apr 04, 2016 28.60 28.97 28.25 28.52 25,972 +0.28(+0.99%)
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.