Associated Capital Group Inc (NY: AC )

32.67 -0.81 (-2.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 32.23 32.47 32.18 32.33 25,579 +0.10(+0.30%)
Oct 28, 2016 32.04 32.23 32.04 32.23 2,432 -0.10(-0.29%)
Oct 27, 2016 32.61 32.80 32.23 32.33 48,285 -0.19(-0.59%)
Oct 26, 2016 32.56 32.75 32.42 32.52 7,730 -0.05(-0.15%)
Oct 25, 2016 32.95 33.28 32.56 32.56 7,665 -0.33(-1.01%)
Oct 24, 2016 32.99 33.28 32.71 32.90 3,769 +0.00(+0.00%)
Oct 21, 2016 33.09 33.09 32.75 32.90 6,966 -0.43(-1.29%)
Oct 20, 2016 33.80 33.87 33.33 33.33 36,492 -0.43(-1.27%)
Oct 19, 2016 33.90 34.04 33.56 33.75 23,412 +0.05(+0.14%)
Oct 18, 2016 33.56 34.23 33.33 33.71 13,226 +0.43(+1.29%)
Oct 17, 2016 33.14 33.42 32.99 33.28 10,489 +0.07(+0.20%)
Oct 14, 2016 32.93 33.68 32.93 33.21 13,452 +0.47(+1.42%)
Oct 13, 2016 32.61 33.15 32.58 32.75 17,757 -0.01(-0.03%)
Oct 12, 2016 32.61 32.98 32.46 32.75 36,005 +0.28(+0.85%)
Oct 11, 2016 33.05 33.05 32.34 32.48 29,500 -0.77(-2.32%)
Oct 10, 2016 33.27 33.56 32.85 33.25 14,284 -0.01(-0.03%)
Oct 07, 2016 33.33 33.53 32.95 33.26 15,652 -0.20(-0.60%)
Oct 06, 2016 33.31 33.58 33.22 33.46 13,983 +0.09(+0.26%)
Oct 05, 2016 33.33 33.52 33.15 33.37 33,183 +0.10(+0.29%)
Oct 04, 2016 33.94 34.24 33.14 33.28 25,951 -0.51(-1.52%)
Oct 03, 2016 33.76 34.14 33.54 33.79 12,872 +0.03(+0.08%)
Sep 30, 2016 33.17 33.82 32.81 33.76 34,633 +0.64(+1.93%)
Sep 29, 2016 33.21 33.57 32.98 33.13 16,911 -0.17(-0.51%)
Sep 28, 2016 33.16 33.57 32.90 33.30 16,700 +0.30(+0.89%)
Sep 27, 2016 32.71 33.32 32.35 33.00 7,305 +0.24(+0.73%)
Sep 26, 2016 32.90 33.13 32.54 32.76 10,576 -0.19(-0.58%)
Sep 23, 2016 32.84 33.44 32.84 32.95 14,733 -0.07(-0.20%)
Sep 22, 2016 32.60 33.02 32.60 33.02 17,835 +0.55(+1.70%)
Sep 21, 2016 32.35 32.56 32.30 32.47 16,146 +0.25(+0.77%)
Sep 20, 2016 31.74 32.33 31.64 32.22 20,330 +0.38(+1.20%)
Sep 19, 2016 31.46 31.90 31.26 31.84 10,570 +0.34(+1.09%)
Sep 16, 2016 31.83 31.89 30.89 31.50 61,694 -0.26(-0.81%)
Sep 15, 2016 31.56 31.95 31.56 31.75 8,167 +0.20(+0.63%)
Sep 14, 2016 31.29 31.88 31.29 31.55 15,531 +0.18(+0.58%)
Sep 13, 2016 31.32 31.78 31.13 31.37 23,277 -0.18(-0.57%)
Sep 12, 2016 31.44 31.78 31.21 31.55 25,175 +0.13(+0.42%)
Sep 09, 2016 31.69 31.90 31.37 31.42 22,890 -0.44(-1.37%)
Sep 08, 2016 31.83 31.97 31.71 31.86 11,293 -0.05(-0.15%)
Sep 07, 2016 32.42 32.43 31.75 31.91 25,644 -0.50(-1.53%)
Sep 06, 2016 32.42 32.47 32.29 32.40 13,324 -0.12(-0.38%)
Sep 02, 2016 31.69 32.53 32.53 32.53 10,922 +1.06(+3.36%)
Sep 01, 2016 31.49 31.64 31.47 31.47 12,307 +0.14(+0.46%)
Aug 31, 2016 31.13 31.50 30.95 31.33 17,642 +0.10(+0.30%)
Aug 30, 2016 31.08 31.30 30.95 31.23 13,313 +0.21(+0.68%)
Aug 29, 2016 30.47 31.40 30.47 31.02 10,102 +0.55(+1.81%)
Aug 26, 2016 30.26 30.47 30.01 30.47 12,148 +0.39(+1.30%)
Aug 25, 2016 30.18 30.37 30.01 30.08 10,778 +0.01(+0.03%)
Aug 24, 2016 30.47 30.47 29.99 30.07 39,664 -0.20(-0.66%)
Aug 23, 2016 30.38 30.66 30.14 30.27 9,953 -0.03(-0.09%)
Aug 22, 2016 29.88 30.39 29.88 30.30 11,816 +0.33(+1.11%)
Aug 19, 2016 29.96 30.34 29.84 29.96 34,906 -0.03(-0.10%)
Aug 18, 2016 30.12 30.31 29.82 29.99 13,461 -0.21(-0.69%)
Aug 17, 2016 30.13 30.26 29.85 30.20 8,995 +0.10(+0.32%)
Aug 16, 2016 29.63 30.14 29.63 30.11 16,864 +0.31(+1.05%)
Aug 15, 2016 29.23 29.99 29.23 29.79 11,644 +0.66(+2.25%)
Aug 12, 2016 28.90 29.36 28.90 29.14 10,565 +0.32(+1.12%)
Aug 11, 2016 28.98 29.13 28.37 28.81 10,102 -0.19(-0.66%)
Aug 10, 2016 28.91 29.19 28.57 29.00 8,489 +0.03(+0.10%)
Aug 09, 2016 29.54 29.54 28.88 28.97 12,275 -0.60(-2.03%)
Aug 08, 2016 29.59 30.00 29.50 29.57 15,005 -0.06(-0.19%)
Aug 05, 2016 28.45 29.70 28.37 29.63 19,729 +1.25(+4.39%)
Aug 04, 2016 28.00 28.57 28.00 28.38 42,152 +0.34(+1.22%)
Aug 03, 2016 28.21 28.26 27.98 28.04 5,071 -0.23(-0.81%)
Aug 02, 2016 28.31 28.46 28.23 28.27 8,498 -0.10(-0.37%)
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.