Associated Capital Group Inc (NY: AC )

32.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 26.59 26.97 26.59 26.59 19,842 -0.21(-0.78%)
Mar 30, 2016 26.78 27.05 26.55 26.80 20,463 +0.33(+1.26%)
Mar 29, 2016 26.35 26.57 26.13 26.47 59,836 +0.00(+0.00%)
Mar 28, 2016 26.29 26.62 26.29 26.47 6,420 +0.24(+0.90%)
Mar 24, 2016 26.70 26.23 26.23 26.23 5,584 +0.03(+0.11%)
Mar 23, 2016 26.56 26.76 26.12 26.20 11,257 -0.47(-1.78%)
Mar 22, 2016 26.35 26.70 26.35 26.68 4,307 -0.06(-0.21%)
Mar 21, 2016 26.74 26.89 26.55 26.73 6,963 +0.00(+0.00%)
Mar 18, 2016 26.74 26.91 26.65 26.73 26,049 +0.25(+0.93%)
Mar 17, 2016 26.54 26.86 26.48 26.49 9,947 +0.09(+0.32%)
Mar 16, 2016 26.54 26.63 26.05 26.40 8,835 -0.11(-0.43%)
Mar 15, 2016 26.95 27.03 26.35 26.52 15,358 -0.55(-2.03%)
Mar 14, 2016 26.40 27.28 26.40 27.07 23,661 +0.23(+0.85%)
Mar 11, 2016 26.22 26.94 25.97 26.84 14,327 +0.87(+3.36%)
Mar 10, 2016 26.57 26.57 25.86 25.97 12,867 +0.12(+0.48%)
Mar 09, 2016 26.28 26.53 25.77 25.84 15,557 -0.37(-1.41%)
Mar 08, 2016 26.44 26.75 26.10 26.21 9,649 -0.26(-0.97%)
Mar 07, 2016 26.69 26.98 26.37 26.47 25,174 +0.11(+0.43%)
Mar 04, 2016 26.47 26.65 26.14 26.35 11,709 -0.09(-0.32%)
Mar 03, 2016 26.48 26.81 26.20 26.44 12,501 +0.27(+1.02%)
Mar 02, 2016 26.57 26.57 26.11 26.17 10,276 -0.10(-0.40%)
Mar 01, 2016 26.03 27.33 26.03 26.28 21,684 +0.34(+1.32%)
Feb 29, 2016 26.57 27.17 25.94 25.94 13,661 -0.24(-0.91%)
Feb 26, 2016 26.34 26.97 25.96 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 27.28 26.56 26.56 25,179 -0.02(-0.07%)
Feb 22, 2016 26.73 27.96 26.35 26.58 19,090 -0.02(-0.07%)
Feb 19, 2016 26.89 26.98 25.72 26.60 25,786 -0.19(-0.71%)
Feb 18, 2016 27.13 27.61 26.67 26.79 16,314 +0.03(+0.11%)
Feb 17, 2016 25.78 27.43 25.78 26.76 25,003 +1.00(+3.87%)
Feb 16, 2016 25.62 26.05 24.75 25.77 56,533 +0.14(+0.56%)
Feb 12, 2016 25.65 25.62 25.62 25.62 66,066 +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 24.68 23.41 24.20 40,166 +0.00(+0.00%)
Feb 09, 2016 24.43 25.30 23.56 24.20 32,892 -0.37(-1.51%)
Feb 08, 2016 24.11 25.05 24.11 24.57 57,413 +0.56(+2.33%)
Feb 05, 2016 24.01 24.67 24.01 24.01 19,591 -0.28(-1.13%)
Feb 04, 2016 24.48 25.11 23.96 24.29 8,521 -0.24(-0.97%)
Feb 03, 2016 24.99 25.01 24.22 24.52 27,210 -0.20(-0.81%)
Feb 02, 2016 25.00 25.00 24.67 24.72 14,315 -0.33(-1.33%)
Feb 01, 2016 26.38 26.46 24.95 25.05 11,561 -0.65(-2.51%)
Jan 29, 2016 25.10 26.26 25.10 25.70 20,899 +0.47(+1.88%)
Jan 28, 2016 24.97 25.35 24.66 25.23 4,075 +0.53(+2.15%)
Jan 27, 2016 24.97 25.26 24.55 24.69 11,830 -0.48(-1.92%)
Jan 26, 2016 24.45 25.68 24.22 25.18 20,728 -0.02(-0.08%)
Jan 25, 2016 25.16 25.36 25.16 25.20 8,668 -0.41(-1.59%)
Jan 22, 2016 26.24 26.44 24.96 25.61 26,354 -0.13(-0.52%)
Jan 21, 2016 25.08 26.15 25.08 25.74 10,998 +0.62(+2.46%)
Jan 20, 2016 25.34 25.91 24.73 25.12 33,548 -0.78(-3.00%)
Jan 19, 2016 26.71 27.49 25.66 25.90 16,273 -0.77(-2.88%)
Jan 15, 2016 26.89 26.67 26.67 26.67 28,344 -0.88(-3.20%)
Jan 14, 2016 27.28 28.26 27.28 27.55 12,788 +0.27(+0.97%)
Jan 13, 2016 28.36 28.80 26.67 27.28 19,882 -1.07(-3.78%)
Jan 12, 2016 27.93 28.53 27.93 28.36 14,739 +0.48(+1.74%)
Jan 11, 2016 28.31 28.31 27.62 27.87 13,499 -0.30(-1.08%)
Jan 08, 2016 28.30 28.85 27.63 28.18 29,619 -0.04(-0.13%)
Jan 07, 2016 28.07 28.59 27.81 28.21 32,323 -0.27(-0.93%)
Jan 06, 2016 28.30 28.67 27.73 28.48 8,921 -0.09(-0.30%)
Jan 05, 2016 28.70 28.84 28.19 28.57 38,639 +0.61(+2.17%)
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.