Associated Capital Group Inc (NY: AC )

33.52 +0.85 (+2.60%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.