Associated Capital Group Inc (NY: AC )

32.71 +0.10 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 28.38 28.59 28.32 28.54 18,294 +0.03(+0.10%)
Jul 28, 2016 28.33 28.64 28.21 28.51 8,933 +0.25(+0.88%)
Jul 27, 2016 28.18 28.61 28.03 28.27 22,582 +0.11(+0.37%)
Jul 26, 2016 28.15 28.32 28.01 28.16 8,635 +0.13(+0.48%)
Jul 25, 2016 28.55 28.62 27.99 28.03 14,407 -0.62(-2.17%)
Jul 22, 2016 28.74 28.74 28.50 28.65 8,513 +0.02(+0.07%)
Jul 21, 2016 29.09 29.42 28.61 28.63 15,964 -0.40(-1.38%)
Jul 20, 2016 29.16 29.70 28.87 29.03 15,918 +0.05(+0.16%)
Jul 19, 2016 28.90 29.25 28.54 28.98 23,451 +0.11(+0.40%)
Jul 18, 2016 28.09 28.98 28.09 28.87 20,591 -0.05(-0.16%)
Jul 15, 2016 29.20 29.37 28.88 28.91 18,633 -0.18(-0.62%)
Jul 14, 2016 29.31 29.31 28.75 29.10 19,121 -0.02(-0.07%)
Jul 13, 2016 29.23 29.52 28.92 29.12 29,638 -0.08(-0.26%)
Jul 12, 2016 28.74 29.40 28.55 29.19 30,146 +0.61(+2.14%)
Jul 11, 2016 28.27 28.60 28.09 28.58 34,306 +0.64(+2.29%)
Jul 08, 2016 27.68 28.14 27.63 27.94 39,704 +0.28(+1.00%)
Jul 07, 2016 27.78 27.83 27.22 27.66 30,502 -0.10(-0.34%)
Jul 06, 2016 27.85 28.10 27.69 27.76 19,708 -0.18(-0.65%)
Jul 05, 2016 27.80 28.36 27.69 27.94 25,520 -0.05(-0.17%)
Jul 01, 2016 27.31 27.99 27.99 27.99 14,242 +0.60(+2.20%)
Jun 30, 2016 27.00 27.58 26.83 27.39 25,402 +0.46(+1.70%)
Jun 29, 2016 26.93 27.38 26.58 26.93 18,275 +0.13(+0.50%)
Jun 28, 2016 27.12 27.12 26.68 26.79 29,024 -0.18(-0.67%)
Jun 27, 2016 27.86 27.86 26.80 26.98 46,695 -1.18(-4.20%)
Jun 24, 2016 27.80 28.16 27.21 28.16 306,400 -0.28(-0.97%)
Jun 23, 2016 28.11 28.54 28.05 28.44 23,503 +0.36(+1.29%)
Jun 22, 2016 28.04 28.27 27.97 28.07 16,062 +0.04(+0.14%)
Jun 21, 2016 28.19 28.19 27.70 28.04 34,349 -0.07(-0.24%)
Jun 20, 2016 28.65 28.65 27.92 28.10 41,263 +0.03(+0.10%)
Jun 17, 2016 27.66 28.44 27.66 28.07 42,347 +0.50(+1.80%)
Jun 16, 2016 27.54 28.11 27.42 27.58 37,472 -0.09(-0.31%)
Jun 15, 2016 27.76 28.18 27.26 27.66 32,098 -0.04(-0.14%)
Jun 14, 2016 27.25 27.92 27.11 27.70 33,928 +0.49(+1.79%)
Jun 13, 2016 28.02 28.20 26.95 27.21 41,086 -0.87(-3.09%)
Jun 10, 2016 28.22 28.69 28.07 28.08 23,350 -0.17(-0.61%)
Jun 09, 2016 28.72 28.74 28.26 28.26 28,136 -0.50(-1.75%)
Jun 08, 2016 28.52 28.86 28.39 28.76 24,570 +0.15(+0.53%)
Jun 07, 2016 28.32 28.76 28.32 28.61 20,754 +0.33(+1.18%)
Jun 06, 2016 28.22 28.57 28.14 28.27 31,228 +0.14(+0.51%)
Jun 03, 2016 28.25 28.37 27.90 28.13 31,877 -0.16(-0.57%)
Jun 02, 2016 28.38 28.50 27.81 28.29 15,155 -0.15(-0.54%)
Jun 01, 2016 28.37 28.64 28.37 28.45 13,019 -0.06(-0.20%)
May 31, 2016 28.46 28.94 28.46 28.50 17,632 -0.04(-0.13%)
May 27, 2016 28.51 28.54 28.54 28.54 34,044 +0.03(+0.10%)
May 26, 2016 28.61 28.82 28.51 28.51 12,854 -0.10(-0.33%)
May 25, 2016 28.58 28.88 28.56 28.61 22,393 -0.07(-0.23%)
May 24, 2016 28.55 28.98 28.48 28.67 21,583 +0.13(+0.47%)
May 23, 2016 28.55 28.76 28.41 28.54 7,415 -0.11(-0.40%)
May 20, 2016 28.42 28.77 28.42 28.66 10,960 +0.21(+0.74%)
May 19, 2016 28.62 28.62 28.23 28.45 21,500 -0.27(-0.93%)
May 18, 2016 28.60 28.78 28.27 28.71 12,749 -0.01(-0.03%)
May 17, 2016 29.17 28.99 28.59 28.72 43,621 -0.27(-0.92%)
May 16, 2016 28.95 29.39 28.90 28.99 16,545 +0.14(+0.49%)
May 13, 2016 29.40 29.40 28.73 28.85 26,856 +0.01(+0.03%)
May 12, 2016 28.77 29.11 28.77 28.84 56,496 +0.07(+0.23%)
May 11, 2016 28.85 28.99 28.76 28.77 17,490 -0.21(-0.72%)
May 10, 2016 28.94 29.22 28.73 28.98 28,352 +0.18(+0.63%)
May 09, 2016 28.79 29.02 28.74 28.80 15,946 -0.03(-0.10%)
May 06, 2016 28.93 29.11 28.76 28.83 14,615 -0.12(-0.43%)
May 05, 2016 28.95 29.03 28.73 28.95 15,379 -0.07(-0.23%)
May 04, 2016 28.73 29.28 28.73 29.02 11,828 +0.26(+0.89%)
May 03, 2016 28.73 29.19 28.73 28.76 17,466 -0.08(-0.26%)
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.