Associated Capital Group Inc (NY: AC )

32.67 -0.81 (-2.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2016 28.46 28.47 27.63 27.96 10,959 -0.99(-3.41%)
Dec 31, 2015 28.48 28.95 28.95 28.95 18,228 +0.00(+0.00%)
Dec 30, 2015 28.90 29.60 27.97 28.95 17,038 +0.00(+0.00%)
Dec 29, 2015 28.58 29.19 28.58 28.95 5,938 +0.25(+0.86%)
Dec 28, 2015 28.79 29.38 28.58 28.70 5,321 -0.30(-1.05%)
Dec 24, 2015 28.38 29.00 29.00 29.00 3,793 +0.15(+0.53%)
Dec 23, 2015 29.03 29.51 28.68 28.85 8,601 -0.82(-2.75%)
Dec 22, 2015 29.51 30.23 29.42 29.67 13,242 +0.17(+0.58%)
Dec 21, 2015 29.05 30.11 29.00 29.50 12,962 +0.48(+1.67%)
Dec 18, 2015 29.21 29.45 28.83 29.01 46,736 -0.18(-0.62%)
Dec 17, 2015 29.61 29.81 28.93 29.19 35,265 +0.67(+2.36%)
Dec 16, 2015 27.58 28.73 27.58 28.52 16,615 +1.00(+3.62%)
Dec 15, 2015 27.53 28.38 27.52 27.52 24,845 +0.69(+2.58%)
Dec 14, 2015 28.47 28.94 26.62 26.83 79,234 -1.72(-6.02%)
Dec 11, 2015 28.23 29.33 28.23 28.55 32,009 -1.07(-3.62%)
Dec 10, 2015 30.25 30.25 29.42 29.62 16,173 -0.84(-2.77%)
Dec 09, 2015 30.62 30.77 30.37 30.46 13,630 -0.86(-2.76%)
Dec 08, 2015 32.68 33.42 31.32 31.33 10,242 -1.40(-4.26%)
Dec 07, 2015 32.02 32.98 32.02 32.72 21,297 +0.47(+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 9,763 -1.23(-3.69%)
Dec 02, 2015 31.63 33.72 31.63 33.42 36,996 +1.91(+6.05%)
Dec 01, 2015 28.00 32.32 28.00 31.51 25,871 +2.82(+9.82%)
Nov 25, 2015 27.82 28.69 28.69 28.69 316 +2.12(+7.96%)
Nov 19, 2015 26.57 26.57 26.57 26.57 1,053 +1.14(+4.48%)
Nov 16, 2015 25.43 25.43 25.43 25.43 316 -0.86(-3.28%)
Nov 10, 2015 24.86 26.30 26.30 26.30 1,159 +1.62(+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.