Associated Capital Group Inc (NY: AC )

32.67 -0.81 (-2.42%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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