Associated Capital Group Inc (NY: AC )

40.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 31.63 32.01 31.46 31.84 17,359 +0.10(+0.30%)
Aug 30, 2016 31.59 31.81 31.45 31.74 13,100 +0.21(+0.68%)
Aug 29, 2016 30.97 31.91 30.97 31.53 9,940 +0.56(+1.81%)
Aug 26, 2016 30.75 30.97 30.50 30.97 11,953 +0.40(+1.30%)
Aug 25, 2016 30.68 30.87 30.50 30.57 10,605 +0.01(+0.03%)
Aug 24, 2016 30.97 30.97 30.48 30.56 39,027 -0.20(-0.66%)
Aug 23, 2016 30.88 31.16 30.63 30.76 9,793 -0.03(-0.09%)
Aug 22, 2016 30.37 30.89 30.37 30.79 11,626 +0.34(+1.11%)
Aug 19, 2016 30.45 30.83 30.33 30.45 34,346 -0.03(-0.10%)
Aug 18, 2016 30.61 30.80 30.31 30.48 13,245 -0.21(-0.69%)
Aug 17, 2016 30.62 30.75 30.34 30.70 8,850 +0.10(+0.32%)
Aug 16, 2016 30.11 30.63 30.11 30.60 16,594 +0.32(+1.05%)
Aug 15, 2016 29.71 30.48 29.71 30.28 11,458 +0.67(+2.25%)
Aug 12, 2016 29.37 29.83 29.37 29.61 10,395 +0.33(+1.12%)
Aug 11, 2016 29.46 29.60 28.84 29.28 9,940 -0.19(-0.66%)
Aug 10, 2016 29.38 29.67 29.04 29.48 8,352 +0.03(+0.10%)
Aug 09, 2016 30.02 30.02 29.35 29.45 12,078 -0.61(-2.03%)
Aug 08, 2016 30.08 30.49 29.98 30.06 14,764 -0.06(-0.19%)
Aug 05, 2016 28.91 30.18 28.83 30.11 19,413 +1.27(+4.39%)
Aug 04, 2016 28.46 29.04 28.46 28.85 41,475 +0.35(+1.22%)
Aug 03, 2016 28.67 28.72 28.44 28.50 4,990 -0.23(-0.81%)
Aug 02, 2016 28.77 28.92 28.69 28.73 8,362 -0.11(-0.37%)
Aug 01, 2016 28.85 28.95 28.74 28.84 10,055 -0.09(-0.30%)
Jul 29, 2016 28.76 28.97 28.70 28.92 18,053 +0.03(+0.10%)
Jul 28, 2016 28.71 29.02 28.59 28.90 8,815 +0.25(+0.88%)
Jul 27, 2016 28.56 28.99 28.40 28.64 22,283 +0.11(+0.37%)
Jul 26, 2016 28.53 28.70 28.38 28.54 8,521 +0.14(+0.48%)
Jul 25, 2016 28.93 29.00 28.36 28.40 14,217 -0.63(-2.17%)
Jul 22, 2016 29.13 29.13 28.89 29.03 8,401 +0.02(+0.07%)
Jul 21, 2016 29.48 29.81 28.99 29.01 15,753 -0.41(-1.38%)
Jul 20, 2016 29.55 30.10 29.26 29.42 15,708 +0.05(+0.16%)
Jul 19, 2016 29.28 29.64 28.92 29.37 23,141 +0.12(+0.40%)
Jul 18, 2016 28.47 29.37 28.47 29.25 20,319 -0.05(-0.17%)
Jul 15, 2016 29.59 29.77 29.26 29.30 18,386 -0.18(-0.62%)
Jul 14, 2016 29.70 29.70 29.14 29.49 18,868 -0.02(-0.07%)
Jul 13, 2016 29.62 29.91 29.31 29.51 29,246 -0.08(-0.26%)
Jul 12, 2016 29.13 29.80 28.93 29.58 29,747 +0.62(+2.14%)
Jul 11, 2016 28.65 28.98 28.46 28.96 33,853 +0.65(+2.29%)
Jul 08, 2016 28.05 28.51 28.00 28.31 39,179 +0.28(+1.00%)
Jul 07, 2016 28.15 28.21 27.59 28.03 30,099 -0.10(-0.34%)
Jul 06, 2016 28.22 28.48 28.06 28.13 19,448 -0.18(-0.65%)
Jul 05, 2016 28.17 28.74 28.06 28.31 25,183 -0.05(-0.17%)
Jul 01, 2016 27.68 28.36 28.36 28.36 14,053 +0.61(+2.20%)
Jun 30, 2016 27.36 27.95 27.19 27.75 25,066 +0.46(+1.70%)
Jun 29, 2016 27.29 27.74 26.94 27.29 18,033 +0.14(+0.50%)
Jun 28, 2016 27.48 27.48 27.03 27.15 28,641 -0.18(-0.67%)
Jun 27, 2016 28.24 28.24 27.16 27.34 46,078 -1.20(-4.20%)
Jun 24, 2016 28.17 28.54 27.58 28.54 302,350 -0.28(-0.97%)
Jun 23, 2016 28.49 28.92 28.42 28.82 23,193 +0.37(+1.29%)
Jun 22, 2016 28.41 28.65 28.34 28.45 15,849 +0.04(+0.14%)
Jun 21, 2016 28.57 28.57 28.07 28.41 33,895 -0.07(-0.24%)
Jun 20, 2016 29.03 29.03 28.30 28.48 40,718 +0.03(+0.10%)
Jun 17, 2016 28.03 28.82 28.03 28.45 41,787 +0.50(+1.80%)
Jun 16, 2016 27.91 28.49 27.78 27.95 36,977 -0.09(-0.31%)
Jun 15, 2016 28.13 28.56 27.63 28.03 31,674 -0.04(-0.14%)
Jun 14, 2016 27.62 28.30 27.47 28.07 33,480 +0.49(+1.79%)
Jun 13, 2016 28.39 28.58 27.31 27.58 40,543 -0.88(-3.09%)
Jun 10, 2016 28.60 29.07 28.45 28.46 23,042 -0.17(-0.61%)
Jun 09, 2016 29.11 29.13 28.63 28.63 27,764 -0.51(-1.75%)
Jun 08, 2016 28.91 29.25 28.77 29.15 24,246 +0.15(+0.53%)
Jun 07, 2016 28.70 29.15 28.70 28.99 20,480 +0.34(+1.18%)
Jun 06, 2016 28.60 28.95 28.52 28.65 30,815 +0.14(+0.51%)
Jun 03, 2016 28.62 28.75 28.28 28.51 31,456 -0.16(-0.57%)
Jun 02, 2016 28.76 28.88 28.18 28.67 14,954 -0.15(-0.54%)
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.