Associated Capital Group Inc (NY: AC )

32.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 26.99 27.58 26.83 27.39 25,404 +0.46(+1.70%)
Jun 29, 2016 26.93 27.37 26.58 26.93 18,276 +0.13(+0.50%)
Jun 28, 2016 27.12 27.12 26.67 26.79 29,026 -0.18(-0.67%)
Jun 27, 2016 27.86 27.86 26.80 26.97 46,698 -1.18(-4.20%)
Jun 24, 2016 27.80 28.16 27.21 28.16 306,420 -0.28(-0.97%)
Jun 23, 2016 28.11 28.54 28.04 28.44 23,505 +0.36(+1.29%)
Jun 22, 2016 28.03 28.27 27.97 28.07 16,063 +0.04(+0.14%)
Jun 21, 2016 28.19 28.19 27.70 28.03 34,352 -0.07(-0.24%)
Jun 20, 2016 28.65 28.65 27.92 28.10 41,266 +0.03(+0.10%)
Jun 17, 2016 27.66 28.44 27.66 28.07 42,350 +0.50(+1.80%)
Jun 16, 2016 27.54 28.11 27.41 27.58 37,475 -0.09(-0.31%)
Jun 15, 2016 27.76 28.18 27.26 27.66 32,100 -0.04(-0.14%)
Jun 14, 2016 27.25 27.92 27.11 27.70 33,931 +0.49(+1.79%)
Jun 13, 2016 28.02 28.20 26.95 27.21 41,089 -0.87(-3.09%)
Jun 10, 2016 28.22 28.68 28.07 28.08 23,352 -0.17(-0.61%)
Jun 09, 2016 28.72 28.74 28.25 28.25 28,138 -0.50(-1.75%)
Jun 08, 2016 28.52 28.86 28.39 28.76 24,572 +0.15(+0.53%)
Jun 07, 2016 28.32 28.76 28.32 28.61 20,755 +0.33(+1.18%)
Jun 06, 2016 28.22 28.57 28.14 28.27 31,230 +0.14(+0.51%)
Jun 03, 2016 28.24 28.37 27.90 28.13 31,880 -0.16(-0.57%)
Jun 02, 2016 28.38 28.50 27.81 28.29 15,156 -0.15(-0.54%)
Jun 01, 2016 28.37 28.63 28.37 28.44 13,020 -0.06(-0.20%)
May 31, 2016 28.45 28.93 28.45 28.50 17,633 -0.04(-0.13%)
May 27, 2016 28.51 28.54 28.54 28.54 34,046 +0.03(+0.10%)
May 26, 2016 28.61 28.82 28.51 28.51 12,855 -0.10(-0.33%)
May 25, 2016 28.58 28.88 28.56 28.61 22,395 -0.07(-0.23%)
May 24, 2016 28.55 28.98 28.48 28.67 21,585 +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 28.65 10,961 +0.21(+0.74%)
May 19, 2016 28.62 28.62 28.23 28.44 21,502 -0.27(-0.93%)
May 18, 2016 28.60 28.78 28.26 28.71 12,750 -0.01(-0.03%)
May 17, 2016 29.17 28.99 28.59 28.72 43,624 -0.27(-0.92%)
May 16, 2016 28.95 29.39 28.90 28.99 16,546 +0.14(+0.49%)
May 13, 2016 29.40 29.40 28.73 28.84 26,858 +0.01(+0.03%)
May 12, 2016 28.77 29.11 28.77 28.83 56,499 +0.07(+0.23%)
May 11, 2016 28.84 28.99 28.76 28.77 17,492 -0.21(-0.72%)
May 10, 2016 28.94 29.21 28.73 28.98 28,354 +0.18(+0.63%)
May 09, 2016 28.79 29.02 28.74 28.80 15,947 -0.03(-0.10%)
May 06, 2016 28.93 29.11 28.75 28.82 14,615 -0.12(-0.43%)
May 05, 2016 28.95 29.02 28.73 28.95 15,380 -0.07(-0.23%)
May 04, 2016 28.73 29.28 28.73 29.02 11,829 +0.26(+0.89%)
May 03, 2016 28.73 29.19 28.73 28.76 17,467 -0.08(-0.26%)
May 02, 2016 29.28 29.28 28.58 28.83 20,038 -0.16(-0.56%)
Apr 29, 2016 28.66 29.22 28.55 29.00 18,004 +0.45(+1.57%)
Apr 28, 2016 28.59 28.73 28.55 28.55 16,857 -0.04(-0.13%)
Apr 27, 2016 28.68 28.93 28.55 28.59 21,959 -0.53(-1.83%)
Apr 26, 2016 28.86 29.15 28.72 29.12 14,153 +0.32(+1.12%)
Apr 25, 2016 29.02 29.02 28.55 28.80 15,973 -0.08(-0.26%)
Apr 22, 2016 28.83 28.92 28.67 28.87 20,848 +0.00(+0.00%)
Apr 21, 2016 29.06 29.06 28.53 28.87 15,498 -0.18(-0.62%)
Apr 20, 2016 28.59 29.31 28.38 29.05 67,174 +0.32(+1.13%)
Apr 19, 2016 28.94 29.08 28.57 28.73 26,150 -0.22(-0.76%)
Apr 18, 2016 29.00 29.39 28.77 28.95 23,845 -0.08(-0.26%)
Apr 15, 2016 28.84 29.20 28.82 29.02 20,416 +0.16(+0.56%)
Apr 14, 2016 29.16 29.24 28.76 28.86 23,095 -0.37(-1.27%)
Apr 13, 2016 29.02 29.25 28.81 29.23 40,833 +0.48(+1.65%)
Apr 12, 2016 28.56 29.21 28.56 28.76 38,603 +0.22(+0.77%)
Apr 11, 2016 27.60 28.69 27.60 28.54 74,513 +1.18(+4.31%)
Apr 08, 2016 27.45 27.45 27.13 27.36 14,990 +0.06(+0.21%)
Apr 07, 2016 26.86 27.62 26.86 27.30 13,267 +0.17(+0.63%)
Apr 06, 2016 27.22 27.69 27.12 27.13 8,828 +0.01(+0.04%)
Apr 05, 2016 27.26 27.26 26.74 27.12 15,955 -0.02(-0.07%)
Apr 04, 2016 27.22 27.57 26.88 27.14 27,292 +0.27(+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.