Associated Capital Group Inc (NY: AC )

32.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 32.32 32.56 32.27 32.42 25,507 +0.10(+0.30%)
Oct 28, 2016 32.13 32.32 32.13 32.32 2,425 -0.10(-0.29%)
Oct 27, 2016 32.70 32.89 32.32 32.42 48,150 -0.19(-0.59%)
Oct 26, 2016 32.66 32.85 32.51 32.61 7,709 -0.05(-0.15%)
Oct 25, 2016 33.04 33.37 32.66 32.66 7,644 -0.33(-1.01%)
Oct 24, 2016 33.09 33.37 32.80 32.99 3,758 +0.00(+0.00%)
Oct 21, 2016 33.18 33.18 32.85 32.99 6,946 -0.43(-1.29%)
Oct 20, 2016 33.90 33.97 33.42 33.42 36,390 -0.43(-1.27%)
Oct 19, 2016 33.99 34.14 33.66 33.85 23,347 +0.05(+0.14%)
Oct 18, 2016 33.66 34.33 33.42 33.80 13,189 +0.43(+1.29%)
Oct 17, 2016 33.23 33.52 33.09 33.37 10,460 +0.07(+0.20%)
Oct 14, 2016 33.02 33.77 33.02 33.30 13,414 +0.47(+1.42%)
Oct 13, 2016 32.70 33.24 32.67 32.84 17,707 -0.01(-0.03%)
Oct 12, 2016 32.70 33.08 32.55 32.85 35,904 +0.28(+0.85%)
Oct 11, 2016 33.14 33.14 32.43 32.57 29,417 -0.77(-2.32%)
Oct 10, 2016 33.36 33.66 32.94 33.34 14,244 -0.01(-0.03%)
Oct 07, 2016 33.42 33.62 33.04 33.35 15,608 -0.20(-0.60%)
Oct 06, 2016 33.40 33.68 33.31 33.55 13,944 +0.09(+0.26%)
Oct 05, 2016 33.42 33.61 33.25 33.47 33,090 +0.10(+0.29%)
Oct 04, 2016 34.04 34.34 33.23 33.37 25,878 -0.52(-1.52%)
Oct 03, 2016 33.86 34.23 33.63 33.89 12,836 +0.03(+0.08%)
Sep 30, 2016 33.27 33.91 32.90 33.86 34,536 +0.64(+1.93%)
Sep 29, 2016 33.30 33.67 33.08 33.22 16,864 -0.17(-0.51%)
Sep 28, 2016 33.26 33.67 32.99 33.39 16,653 +0.30(+0.89%)
Sep 27, 2016 32.80 33.41 32.44 33.09 7,284 +0.24(+0.73%)
Sep 26, 2016 32.99 33.22 32.63 32.86 10,547 -0.19(-0.58%)
Sep 23, 2016 32.93 33.53 32.93 33.05 14,692 -0.07(-0.20%)
Sep 22, 2016 32.69 33.11 32.69 33.11 17,785 +0.55(+1.70%)
Sep 21, 2016 32.45 32.66 32.39 32.56 16,101 +0.25(+0.77%)
Sep 20, 2016 31.82 32.42 31.73 32.31 20,273 +0.38(+1.20%)
Sep 19, 2016 31.55 31.99 31.35 31.93 10,540 +0.34(+1.09%)
Sep 16, 2016 31.92 31.98 30.98 31.59 61,521 -0.26(-0.81%)
Sep 15, 2016 31.65 32.04 31.65 31.84 8,144 +0.20(+0.63%)
Sep 14, 2016 31.38 31.97 31.38 31.64 15,488 +0.18(+0.58%)
Sep 13, 2016 31.40 31.87 31.21 31.46 23,212 -0.18(-0.57%)
Sep 12, 2016 31.53 31.87 31.30 31.64 25,104 +0.13(+0.42%)
Sep 09, 2016 31.78 31.99 31.46 31.51 22,826 -0.44(-1.37%)
Sep 08, 2016 31.92 32.06 31.80 31.95 11,261 -0.05(-0.15%)
Sep 07, 2016 32.51 32.52 31.84 32.00 25,572 -0.50(-1.53%)
Sep 06, 2016 32.51 32.56 32.38 32.49 13,286 -0.12(-0.38%)
Sep 02, 2016 31.78 32.62 32.62 32.62 10,891 +1.06(+3.36%)
Sep 01, 2016 31.58 31.73 31.56 31.56 12,273 +0.14(+0.46%)
Aug 31, 2016 31.21 31.59 31.04 31.41 17,593 +0.10(+0.30%)
Aug 30, 2016 31.17 31.39 31.03 31.32 13,276 +0.21(+0.68%)
Aug 29, 2016 30.56 31.49 30.56 31.11 10,073 +0.55(+1.81%)
Aug 26, 2016 30.34 30.56 30.10 30.56 12,113 +0.39(+1.30%)
Aug 25, 2016 30.27 30.46 30.10 30.16 10,748 +0.01(+0.03%)
Aug 24, 2016 30.56 30.56 30.08 30.15 39,552 -0.20(-0.66%)
Aug 23, 2016 30.47 30.75 30.22 30.35 9,925 -0.03(-0.09%)
Aug 22, 2016 29.96 30.48 29.96 30.38 11,783 +0.33(+1.11%)
Aug 19, 2016 30.05 30.42 29.92 30.05 34,808 -0.03(-0.10%)
Aug 18, 2016 30.20 30.39 29.91 30.08 13,424 -0.21(-0.69%)
Aug 17, 2016 30.21 30.34 29.93 30.29 8,970 +0.10(+0.32%)
Aug 16, 2016 29.71 30.22 29.71 30.19 16,817 +0.32(+1.05%)
Aug 15, 2016 29.31 30.08 29.31 29.88 11,612 +0.66(+2.25%)
Aug 12, 2016 28.98 29.44 28.98 29.22 10,535 +0.32(+1.12%)
Aug 11, 2016 29.07 29.21 28.45 28.89 10,073 -0.19(-0.66%)
Aug 10, 2016 28.99 29.28 28.65 29.08 8,465 +0.03(+0.10%)
Aug 09, 2016 29.62 29.62 28.96 29.06 12,240 -0.60(-2.03%)
Aug 08, 2016 29.68 30.09 29.58 29.66 14,963 -0.06(-0.19%)
Aug 05, 2016 28.53 29.78 28.44 29.71 19,674 +1.25(+4.39%)
Aug 04, 2016 28.08 28.65 28.08 28.46 42,033 +0.34(+1.22%)
Aug 03, 2016 28.29 28.34 28.06 28.12 5,057 -0.23(-0.81%)
Aug 02, 2016 28.39 28.54 28.31 28.35 8,474 -0.11(-0.37%)
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.