Associated Capital Group Inc (NY: AC )

38.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 29.90 30.41 29.90 29.95 16,781 -0.04(-0.13%)
May 27, 2016 29.96 29.99 29.99 29.99 32,400 +0.03(+0.10%)
May 26, 2016 30.06 30.28 29.96 29.96 12,234 -0.10(-0.33%)
May 25, 2016 30.03 30.35 30.01 30.06 21,312 -0.07(-0.23%)
May 24, 2016 30.00 30.45 29.93 30.13 20,541 +0.14(+0.47%)
May 23, 2016 30.00 30.22 29.85 29.99 7,057 -0.12(-0.40%)
May 20, 2016 29.86 30.23 29.86 30.11 10,431 +0.22(+0.74%)
May 19, 2016 30.07 30.07 29.66 29.89 20,462 -0.28(-0.93%)
May 18, 2016 30.05 30.24 29.70 30.17 12,134 -0.01(-0.03%)
May 17, 2016 30.65 30.46 30.04 30.18 41,514 -0.28(-0.92%)
May 16, 2016 30.42 30.88 30.37 30.46 15,746 +0.15(+0.49%)
May 13, 2016 30.89 30.89 30.19 30.31 25,559 +0.01(+0.03%)
May 12, 2016 30.23 30.59 30.23 30.30 53,767 +0.07(+0.23%)
May 11, 2016 30.31 30.46 30.22 30.23 16,646 -0.22(-0.72%)
May 10, 2016 30.41 30.70 30.19 30.45 26,983 +0.19(+0.63%)
May 09, 2016 30.25 30.49 30.20 30.26 15,176 -0.03(-0.10%)
May 06, 2016 30.40 30.59 30.21 30.29 13,909 -0.13(-0.43%)
May 05, 2016 30.42 30.50 30.19 30.42 14,637 -0.07(-0.23%)
May 04, 2016 30.19 30.77 30.19 30.49 11,257 +0.27(+0.89%)
May 03, 2016 30.19 30.67 30.19 30.22 16,623 -0.08(-0.26%)
May 02, 2016 30.77 30.77 30.03 30.30 19,069 -0.17(-0.56%)
Apr 29, 2016 30.12 30.71 30.00 30.47 17,134 +0.47(+1.57%)
Apr 28, 2016 30.04 30.19 30.00 30.00 16,042 -0.04(-0.13%)
Apr 27, 2016 30.14 30.40 30.00 30.04 20,897 -0.56(-1.83%)
Apr 26, 2016 30.33 30.63 30.18 30.60 13,469 +0.34(+1.12%)
Apr 25, 2016 30.50 30.50 30.00 30.26 15,201 -0.08(-0.26%)
Apr 22, 2016 30.30 30.39 30.13 30.34 19,840 +0.00(+0.00%)
Apr 21, 2016 30.54 30.54 29.98 30.34 14,749 -0.19(-0.62%)
Apr 20, 2016 30.04 30.80 29.82 30.53 63,925 +0.34(+1.13%)
Apr 19, 2016 30.41 30.56 30.02 30.19 24,886 -0.23(-0.76%)
Apr 18, 2016 30.47 30.88 30.23 30.42 22,692 -0.08(-0.26%)
Apr 15, 2016 30.31 30.69 30.29 30.50 19,429 +0.17(+0.56%)
Apr 14, 2016 30.64 30.73 30.22 30.33 21,978 -0.39(-1.27%)
Apr 13, 2016 30.50 30.74 30.27 30.72 38,858 +0.50(+1.65%)
Apr 12, 2016 30.01 30.70 30.01 30.22 36,736 +0.23(+0.77%)
Apr 11, 2016 29.00 30.15 29.00 29.99 70,909 +1.24(+4.31%)
Apr 08, 2016 28.84 28.84 28.51 28.75 14,265 +0.06(+0.21%)
Apr 07, 2016 28.22 29.02 28.22 28.69 12,626 +0.18(+0.63%)
Apr 06, 2016 28.60 29.10 28.50 28.51 8,401 +0.01(+0.04%)
Apr 05, 2016 28.65 28.65 28.10 28.50 15,184 -0.02(-0.07%)
Apr 04, 2016 28.60 28.97 28.25 28.52 25,972 +0.28(+0.99%)
Apr 01, 2016 27.75 28.30 27.58 28.24 16,762 +0.22(+0.79%)
Mar 31, 2016 28.02 28.42 28.02 28.02 18,831 -0.22(-0.78%)
Mar 30, 2016 28.22 28.50 27.98 28.24 19,421 +0.35(+1.25%)
Mar 29, 2016 27.77 28.00 27.53 27.89 56,787 +0.00(+0.00%)
Mar 28, 2016 27.70 28.05 27.70 27.89 6,093 +0.25(+0.90%)
Mar 24, 2016 28.14 27.64 27.64 27.64 5,300 +0.03(+0.11%)
Mar 23, 2016 27.99 28.20 27.52 27.61 10,684 -0.50(-1.78%)
Mar 22, 2016 27.76 28.13 27.76 28.11 4,088 -0.06(-0.21%)
Mar 21, 2016 28.18 28.33 27.98 28.17 6,609 +0.00(+0.00%)
Mar 18, 2016 28.18 28.36 28.08 28.17 24,722 +0.26(+0.93%)
Mar 17, 2016 27.96 28.30 27.90 27.91 9,441 +0.09(+0.32%)
Mar 16, 2016 27.96 28.06 27.45 27.82 8,385 -0.12(-0.43%)
Mar 15, 2016 28.40 28.48 27.76 27.94 14,576 -0.58(-2.03%)
Mar 14, 2016 27.82 28.75 27.82 28.52 22,456 +0.24(+0.85%)
Mar 11, 2016 27.63 28.39 27.36 28.28 13,597 +0.92(+3.36%)
Mar 10, 2016 28.00 28.00 27.25 27.36 12,212 +0.13(+0.48%)
Mar 09, 2016 27.69 27.95 27.15 27.23 14,765 -0.39(-1.41%)
Mar 08, 2016 27.86 28.19 27.50 27.62 9,158 -0.27(-0.97%)
Mar 07, 2016 28.12 28.43 27.79 27.89 23,892 +0.12(+0.43%)
Mar 04, 2016 27.90 28.08 27.55 27.77 11,113 -0.09(-0.32%)
Mar 03, 2016 27.90 28.25 27.61 27.86 11,864 +0.28(+1.02%)
Mar 02, 2016 28.00 28.00 27.51 27.58 9,753 -0.11(-0.40%)
Mar 01, 2016 27.43 28.80 27.43 27.69 20,579 +0.36(+1.32%)
Feb 29, 2016 28.00 28.63 27.33 27.33 12,965 -0.25(-0.91%)
Feb 26, 2016 27.75 28.42 27.35 27.58 9,224 -0.04(-0.14%)
Feb 25, 2016 28.03 28.04 27.49 27.62 13,186 -0.23(-0.83%)
Feb 24, 2016 28.00 28.25 27.65 27.85 10,001 -0.14(-0.50%)
Feb 23, 2016 28.11 28.74 27.99 27.99 23,896 -0.02(-0.07%)
Feb 22, 2016 28.17 29.46 27.76 28.01 18,118 -0.02(-0.07%)
Feb 19, 2016 28.33 28.43 27.10 28.03 24,472 -0.20(-0.71%)
Feb 18, 2016 28.59 29.09 28.10 28.23 15,483 +0.03(+0.11%)
Feb 17, 2016 27.16 28.90 27.16 28.20 23,729 +1.05(+3.87%)
Feb 16, 2016 27.00 27.45 26.08 27.15 53,653 +0.15(+0.56%)
Feb 12, 2016 27.03 27.00 27.00 27.00 62,700 +0.12(+0.45%)
Feb 11, 2016 25.08 27.32 25.08 26.88 13,502 +1.38(+5.41%)
Feb 10, 2016 25.48 26.00 24.67 25.50 38,120 +0.00(+0.00%)
Feb 09, 2016 25.74 26.66 24.83 25.50 31,216 -0.39(-1.51%)
Feb 08, 2016 25.40 26.40 25.40 25.89 54,488 +0.59(+2.33%)
Feb 05, 2016 25.30 25.99 25.30 25.30 18,593 -0.29(-1.13%)
Feb 04, 2016 25.79 26.46 25.25 25.59 8,087 -0.25(-0.97%)
Feb 03, 2016 26.33 26.35 25.52 25.84 25,824 -0.21(-0.81%)
Feb 02, 2016 26.34 26.34 25.99 26.05 13,586 -0.35(-1.33%)
Feb 01, 2016 27.79 27.88 26.29 26.40 10,972 -0.68(-2.51%)
Jan 29, 2016 26.45 27.67 26.45 27.08 19,834 +0.50(+1.88%)
Jan 28, 2016 26.31 26.71 25.98 26.58 3,868 +0.56(+2.15%)
Jan 27, 2016 26.31 26.62 25.87 26.02 11,228 -0.51(-1.92%)
Jan 26, 2016 25.76 27.06 25.52 26.53 19,672 -0.02(-0.08%)
Jan 25, 2016 26.51 26.72 26.51 26.55 8,227 -0.43(-1.59%)
Jan 22, 2016 27.65 27.86 26.30 26.98 25,011 -0.14(-0.52%)
Jan 21, 2016 26.43 27.55 26.43 27.12 10,438 +0.65(+2.46%)
Jan 20, 2016 26.70 27.30 26.06 26.47 31,839 -0.82(-3.00%)
Jan 19, 2016 28.14 28.96 27.04 27.29 15,444 -0.81(-2.88%)
Jan 15, 2016 28.33 28.10 28.10 28.10 26,900 -0.93(-3.20%)
Jan 14, 2016 28.75 29.78 28.75 29.03 12,137 +0.28(+0.97%)
Jan 13, 2016 29.88 30.35 28.10 28.75 18,869 -1.13(-3.78%)
Jan 12, 2016 29.43 30.06 29.43 29.88 13,988 +0.51(+1.74%)
Jan 11, 2016 29.83 29.83 29.10 29.37 12,812 -0.32(-1.08%)
Jan 08, 2016 29.82 30.40 29.11 29.69 28,110 -0.04(-0.13%)
Jan 07, 2016 29.58 30.12 29.30 29.73 30,676 -0.28(-0.93%)
Jan 06, 2016 29.82 30.21 29.22 30.01 8,467 -0.09(-0.30%)
Jan 05, 2016 30.24 30.39 29.70 30.10 36,670 +0.64(+2.17%)
Jan 04, 2016 29.99 30.00 29.11 29.46 10,401 -1.04(-3.41%)
Dec 31, 2015 30.01 30.50 30.50 30.50 17,300 +0.00(+0.00%)
Dec 30, 2015 30.46 31.19 29.47 30.50 16,170 +0.00(+0.00%)
Dec 29, 2015 30.11 30.76 30.11 30.50 5,636 +0.26(+0.86%)
Dec 28, 2015 30.34 30.96 30.11 30.24 5,050 -0.32(-1.05%)
Dec 24, 2015 29.90 30.56 30.56 30.56 3,600 +0.16(+0.53%)
Dec 23, 2015 30.59 31.09 30.22 30.40 8,163 -0.86(-2.75%)
Dec 22, 2015 31.10 31.85 31.00 31.26 12,568 +0.18(+0.58%)
Dec 21, 2015 30.61 31.72 30.56 31.08 12,302 +0.51(+1.67%)
Dec 18, 2015 30.78 31.03 30.38 30.57 44,355 -0.19(-0.62%)
Dec 17, 2015 31.20 31.41 30.48 30.76 33,468 +0.71(+2.36%)
Dec 16, 2015 29.06 30.28 29.06 30.05 15,769 +1.05(+3.62%)
Dec 15, 2015 29.01 29.90 29.00 29.00 23,579 +0.73(+2.58%)
Dec 14, 2015 30.00 30.49 28.05 28.27 75,197 -1.81(-6.02%)
Dec 11, 2015 29.75 30.91 29.75 30.08 30,378 -1.13(-3.62%)
Dec 10, 2015 31.87 31.87 31.00 31.21 15,349 -0.89(-2.77%)
Dec 09, 2015 32.26 32.42 32.00 32.10 12,936 -0.91(-2.76%)
Dec 08, 2015 34.43 35.21 33.00 33.01 9,721 -1.47(-4.26%)
Dec 07, 2015 33.74 34.75 33.74 34.48 20,212 +0.49(+1.44%)
Dec 04, 2015 33.90 34.49 33.90 33.99 7,694 +0.08(+0.24%)
Dec 03, 2015 36.51 36.51 33.87 33.91 9,266 -1.30(-3.69%)
Dec 02, 2015 33.33 35.53 33.33 35.21 35,111 +2.01(+6.05%)
Dec 01, 2015 29.50 34.06 29.50 33.20 24,553 +2.97(+9.82%)
Nov 25, 2015 29.31 30.23 30.23 30.23 300 +2.23(+7.96%)
Nov 19, 2015 28.00 28.00 28.00 28.00 1,000 +1.20(+4.48%)
Nov 16, 2015 26.80 26.80 26.80 26.80 300 -0.91(-3.28%)
Nov 10, 2015 26.20 27.71 27.71 27.71 1,100 +1.71(+6.58%)
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.