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 (%)
Jul 29, 2016 28.30 28.51 28.24 28.46 18,347 +0.03(+0.10%)
Jul 28, 2016 28.25 28.56 28.13 28.43 8,959 +0.25(+0.88%)
Jul 27, 2016 28.10 28.53 27.95 28.18 22,647 +0.10(+0.37%)
Jul 26, 2016 28.07 28.24 27.93 28.08 8,660 +0.13(+0.48%)
Jul 25, 2016 28.47 28.54 27.91 27.95 14,449 -0.62(-2.17%)
Jul 22, 2016 28.66 28.66 28.42 28.57 8,538 +0.02(+0.07%)
Jul 21, 2016 29.00 29.34 28.53 28.55 16,010 -0.40(-1.38%)
Jul 20, 2016 29.08 29.62 28.79 28.95 15,964 +0.05(+0.16%)
Jul 19, 2016 28.81 29.16 28.46 28.90 23,518 +0.11(+0.40%)
Jul 18, 2016 28.01 28.90 28.01 28.78 20,650 -0.05(-0.17%)
Jul 15, 2016 29.12 29.29 28.79 28.83 18,686 -0.18(-0.62%)
Jul 14, 2016 29.22 29.22 28.67 29.01 19,176 -0.02(-0.07%)
Jul 13, 2016 29.15 29.43 28.84 29.03 29,723 -0.08(-0.26%)
Jul 12, 2016 28.66 29.32 28.47 29.11 30,233 +0.61(+2.14%)
Jul 11, 2016 28.19 28.52 28.01 28.50 34,405 +0.64(+2.29%)
Jul 08, 2016 27.60 28.05 27.55 27.86 39,818 +0.28(+1.00%)
Jul 07, 2016 27.70 27.75 27.15 27.58 30,590 -0.10(-0.34%)
Jul 06, 2016 27.77 28.02 27.61 27.68 19,765 -0.18(-0.65%)
Jul 05, 2016 27.72 28.28 27.61 27.86 25,594 -0.05(-0.17%)
Jul 01, 2016 27.23 27.91 27.91 27.91 14,283 +0.60(+2.20%)
Jun 30, 2016 26.92 27.50 26.76 27.31 25,475 +0.46(+1.70%)
Jun 29, 2016 26.85 27.30 26.51 26.85 18,327 +0.13(+0.50%)
Jun 28, 2016 27.04 27.04 26.60 26.72 29,108 -0.18(-0.67%)
Jun 27, 2016 27.78 27.78 26.73 26.90 46,829 -1.18(-4.20%)
Jun 24, 2016 27.72 28.08 27.14 28.08 307,281 -0.28(-0.97%)
Jun 23, 2016 28.03 28.46 27.97 28.36 23,571 +0.36(+1.29%)
Jun 22, 2016 27.96 28.19 27.89 27.99 16,108 +0.04(+0.14%)
Jun 21, 2016 28.11 28.11 27.62 27.96 34,448 -0.07(-0.24%)
Jun 20, 2016 28.57 28.57 27.84 28.02 41,382 +0.03(+0.10%)
Jun 17, 2016 27.58 28.36 27.58 27.99 42,469 +0.50(+1.80%)
Jun 16, 2016 27.46 28.03 27.34 27.50 37,580 -0.09(-0.31%)
Jun 15, 2016 27.68 28.10 27.18 27.58 32,190 -0.04(-0.14%)
Jun 14, 2016 27.17 27.84 27.03 27.62 34,026 +0.49(+1.79%)
Jun 13, 2016 27.94 28.12 26.87 27.14 41,204 -0.87(-3.09%)
Jun 10, 2016 28.14 28.60 27.99 28.00 23,418 -0.17(-0.61%)
Jun 09, 2016 28.64 28.66 28.18 28.18 28,216 -0.50(-1.75%)
Jun 08, 2016 28.44 28.78 28.31 28.68 24,641 +0.15(+0.53%)
Jun 07, 2016 28.24 28.68 28.24 28.53 20,813 +0.33(+1.18%)
Jun 06, 2016 28.14 28.49 28.06 28.19 31,317 +0.14(+0.51%)
Jun 03, 2016 28.17 28.29 27.82 28.05 31,969 -0.16(-0.57%)
Jun 02, 2016 28.30 28.42 27.73 28.21 15,198 -0.15(-0.54%)
Jun 01, 2016 28.29 28.55 28.29 28.36 13,057 -0.06(-0.20%)
May 31, 2016 28.37 28.85 28.37 28.42 17,683 -0.04(-0.13%)
May 27, 2016 28.43 28.46 28.46 28.46 34,142 +0.03(+0.10%)
May 26, 2016 28.53 28.73 28.43 28.43 12,891 -0.09(-0.33%)
May 25, 2016 28.50 28.80 28.48 28.53 22,457 -0.07(-0.23%)
May 24, 2016 28.47 28.90 28.40 28.59 21,645 +0.13(+0.47%)
May 23, 2016 28.47 28.68 28.33 28.46 7,436 -0.11(-0.40%)
May 20, 2016 28.34 28.69 28.34 28.57 10,991 +0.21(+0.74%)
May 19, 2016 28.54 28.54 28.15 28.36 21,562 -0.27(-0.93%)
May 18, 2016 28.52 28.70 28.18 28.63 12,786 -0.01(-0.03%)
May 17, 2016 29.09 28.91 28.51 28.64 43,746 -0.27(-0.92%)
May 16, 2016 28.87 29.30 28.82 28.91 16,592 +0.14(+0.50%)
May 13, 2016 29.31 29.31 28.65 28.76 26,933 +0.01(+0.03%)
May 12, 2016 28.69 29.03 28.69 28.75 56,657 +0.07(+0.23%)
May 11, 2016 28.76 28.91 28.68 28.69 17,540 -0.21(-0.72%)
May 10, 2016 28.86 29.13 28.65 28.90 28,433 +0.18(+0.63%)
May 09, 2016 28.71 28.93 28.66 28.72 15,991 -0.03(-0.10%)
May 06, 2016 28.85 29.03 28.67 28.74 14,656 -0.12(-0.43%)
May 05, 2016 28.87 28.94 28.65 28.87 15,423 -0.07(-0.23%)
May 04, 2016 28.65 29.20 28.65 28.93 11,862 +0.26(+0.89%)
May 03, 2016 28.65 29.11 28.65 28.68 17,516 -0.08(-0.26%)
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.