Associated Capital Group Inc (NY: AC )

32.63 +0.02 (+0.06%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 27.00 27.58 26.83 27.39 25,402 +0.46(+1.70%)
Jun 29, 2016 26.93 27.38 26.58 26.93 18,275 +0.13(+0.50%)
Jun 28, 2016 27.12 27.12 26.68 26.79 29,024 -0.18(-0.67%)
Jun 27, 2016 27.86 27.86 26.80 26.98 46,695 -1.18(-4.20%)
Jun 24, 2016 27.80 28.16 27.21 28.16 306,400 -0.28(-0.97%)
Jun 23, 2016 28.11 28.54 28.05 28.44 23,503 +0.36(+1.29%)
Jun 22, 2016 28.04 28.27 27.97 28.07 16,062 +0.04(+0.14%)
Jun 21, 2016 28.19 28.19 27.70 28.04 34,349 -0.07(-0.24%)
Jun 20, 2016 28.65 28.65 27.92 28.10 41,263 +0.03(+0.10%)
Jun 17, 2016 27.66 28.44 27.66 28.07 42,347 +0.50(+1.80%)
Jun 16, 2016 27.54 28.11 27.42 27.58 37,472 -0.09(-0.31%)
Jun 15, 2016 27.76 28.18 27.26 27.66 32,098 -0.04(-0.14%)
Jun 14, 2016 27.25 27.92 27.11 27.70 33,928 +0.49(+1.79%)
Jun 13, 2016 28.02 28.20 26.95 27.21 41,086 -0.87(-3.09%)
Jun 10, 2016 28.22 28.69 28.07 28.08 23,350 -0.17(-0.61%)
Jun 09, 2016 28.72 28.74 28.26 28.26 28,136 -0.50(-1.75%)
Jun 08, 2016 28.52 28.86 28.39 28.76 24,570 +0.15(+0.53%)
Jun 07, 2016 28.32 28.76 28.32 28.61 20,754 +0.33(+1.18%)
Jun 06, 2016 28.22 28.57 28.14 28.27 31,228 +0.14(+0.51%)
Jun 03, 2016 28.25 28.37 27.90 28.13 31,877 -0.16(-0.57%)
Jun 02, 2016 28.38 28.50 27.81 28.29 15,155 -0.15(-0.54%)
Jun 01, 2016 28.37 28.64 28.37 28.45 13,019 -0.06(-0.20%)
May 31, 2016 28.46 28.94 28.46 28.50 17,632 -0.04(-0.13%)
May 27, 2016 28.51 28.54 28.54 28.54 34,044 +0.03(+0.10%)
May 26, 2016 28.61 28.82 28.51 28.51 12,854 -0.10(-0.33%)
May 25, 2016 28.58 28.88 28.56 28.61 22,393 -0.07(-0.23%)
May 24, 2016 28.55 28.98 28.48 28.67 21,583 +0.13(+0.47%)
May 23, 2016 28.55 28.76 28.41 28.54 7,415 -0.11(-0.40%)
May 20, 2016 28.42 28.77 28.42 28.66 10,960 +0.21(+0.74%)
May 19, 2016 28.62 28.62 28.23 28.45 21,500 -0.27(-0.93%)
May 18, 2016 28.60 28.78 28.27 28.71 12,749 -0.01(-0.03%)
May 17, 2016 29.17 28.99 28.59 28.72 43,621 -0.27(-0.92%)
May 16, 2016 28.95 29.39 28.90 28.99 16,545 +0.14(+0.49%)
May 13, 2016 29.40 29.40 28.73 28.85 26,856 +0.01(+0.03%)
May 12, 2016 28.77 29.11 28.77 28.84 56,496 +0.07(+0.23%)
May 11, 2016 28.85 28.99 28.76 28.77 17,490 -0.21(-0.72%)
May 10, 2016 28.94 29.22 28.73 28.98 28,352 +0.18(+0.63%)
May 09, 2016 28.79 29.02 28.74 28.80 15,946 -0.03(-0.10%)
May 06, 2016 28.93 29.11 28.76 28.83 14,615 -0.12(-0.43%)
May 05, 2016 28.95 29.03 28.73 28.95 15,379 -0.07(-0.23%)
May 04, 2016 28.73 29.28 28.73 29.02 11,828 +0.26(+0.89%)
May 03, 2016 28.73 29.19 28.73 28.76 17,466 -0.08(-0.26%)
May 02, 2016 29.28 29.28 28.58 28.84 20,036 -0.16(-0.56%)
Apr 29, 2016 28.66 29.23 28.55 29.00 18,003 +0.45(+1.57%)
Apr 28, 2016 28.59 28.73 28.55 28.55 16,856 -0.04(-0.13%)
Apr 27, 2016 28.68 28.93 28.55 28.59 21,957 -0.53(-1.83%)
Apr 26, 2016 28.86 29.15 28.72 29.12 14,152 +0.32(+1.12%)
Apr 25, 2016 29.03 29.03 28.55 28.80 15,972 -0.08(-0.26%)
Apr 22, 2016 28.84 28.92 28.67 28.87 20,847 +0.00(+0.00%)
Apr 21, 2016 29.06 29.06 28.53 28.87 15,497 -0.18(-0.62%)
Apr 20, 2016 28.59 29.31 28.38 29.06 67,169 +0.32(+1.13%)
Apr 19, 2016 28.94 29.08 28.57 28.73 26,149 -0.22(-0.76%)
Apr 18, 2016 29.00 29.39 28.77 28.95 23,843 -0.08(-0.26%)
Apr 15, 2016 28.85 29.21 28.83 29.03 20,415 +0.16(+0.56%)
Apr 14, 2016 29.16 29.25 28.76 28.86 23,093 -0.37(-1.27%)
Apr 13, 2016 29.03 29.25 28.81 29.24 40,830 +0.48(+1.65%)
Apr 12, 2016 28.56 29.22 28.56 28.76 38,600 +0.22(+0.77%)
Apr 11, 2016 27.60 28.69 27.60 28.54 74,508 +1.18(+4.31%)
Apr 08, 2016 27.45 27.45 27.13 27.36 14,989 +0.06(+0.21%)
Apr 07, 2016 26.86 27.62 26.86 27.30 13,266 +0.17(+0.63%)
Apr 06, 2016 27.22 27.70 27.12 27.13 8,827 +0.01(+0.04%)
Apr 05, 2016 27.27 27.27 26.74 27.12 15,954 -0.02(-0.07%)
Apr 04, 2016 27.22 27.57 26.89 27.14 27,290 +0.27(+0.99%)
Apr 01, 2016 26.41 26.93 26.25 26.88 17,612 +0.21(+0.79%)
Mar 31, 2016 26.67 27.05 26.67 26.67 19,786 -0.21(-0.78%)
Mar 30, 2016 26.86 27.12 26.63 26.88 20,406 +0.33(+1.25%)
Mar 29, 2016 26.43 26.65 26.20 26.54 59,669 +0.00(+0.00%)
Mar 28, 2016 26.36 26.70 26.36 26.54 6,402 +0.24(+0.90%)
Mar 24, 2016 26.78 26.30 26.30 26.30 5,569 +0.03(+0.11%)
Mar 23, 2016 26.64 26.84 26.19 26.28 11,226 -0.48(-1.78%)
Mar 22, 2016 26.42 26.77 26.42 26.75 4,295 -0.06(-0.21%)
Mar 21, 2016 26.82 26.96 26.63 26.81 6,944 +0.00(+0.00%)
Mar 18, 2016 26.82 26.99 26.72 26.81 25,976 +0.25(+0.93%)
Mar 17, 2016 26.61 26.93 26.55 26.56 9,920 +0.09(+0.32%)
Mar 16, 2016 26.61 26.71 26.12 26.48 8,810 -0.11(-0.43%)
Mar 15, 2016 27.03 27.10 26.42 26.59 15,315 -0.55(-2.03%)
Mar 14, 2016 26.48 27.36 26.48 27.14 23,595 +0.23(+0.85%)
Mar 11, 2016 26.30 27.02 26.04 26.91 14,287 +0.88(+3.36%)
Mar 10, 2016 26.65 26.65 25.93 26.04 12,831 +0.12(+0.48%)
Mar 09, 2016 26.35 26.60 25.84 25.91 15,514 -0.37(-1.41%)
Mar 08, 2016 26.51 26.83 26.17 26.29 9,622 -0.26(-0.97%)
Mar 07, 2016 26.76 27.06 26.45 26.54 25,104 +0.11(+0.43%)
Mar 04, 2016 26.55 26.72 26.21 26.43 11,677 -0.09(-0.32%)
Mar 03, 2016 26.55 26.89 26.28 26.51 12,466 +0.27(+1.01%)
Mar 02, 2016 26.65 26.65 26.18 26.25 10,248 -0.10(-0.40%)
Mar 01, 2016 26.10 27.41 26.10 26.35 21,623 +0.34(+1.32%)
Feb 29, 2016 26.65 27.25 26.01 26.01 13,623 -0.24(-0.91%)
Feb 26, 2016 26.41 27.05 26.03 26.25 9,692 -0.04(-0.14%)
Feb 25, 2016 26.68 26.69 26.16 26.29 13,855 -0.22(-0.83%)
Feb 24, 2016 26.65 26.89 26.31 26.50 10,508 -0.13(-0.50%)
Feb 23, 2016 26.75 27.35 26.64 26.64 25,108 -0.02(-0.07%)
Feb 22, 2016 26.81 28.04 26.42 26.66 19,037 -0.02(-0.07%)
Feb 19, 2016 26.96 27.06 25.79 26.68 25,714 -0.19(-0.71%)
Feb 18, 2016 27.21 27.68 26.74 26.87 16,268 +0.03(+0.11%)
Feb 17, 2016 25.85 27.50 25.85 26.84 24,933 +1.00(+3.87%)
Feb 16, 2016 25.70 26.12 24.82 25.84 56,376 +0.14(+0.56%)
Feb 12, 2016 25.72 25.70 25.70 25.70 65,882 +0.11(+0.45%)
Feb 11, 2016 23.87 26.00 23.87 25.58 14,187 +1.31(+5.41%)
Feb 10, 2016 24.25 24.74 23.48 24.27 40,054 +0.00(+0.00%)
Feb 09, 2016 24.50 25.37 23.63 24.27 32,800 -0.37(-1.51%)
Feb 08, 2016 24.17 25.12 24.17 24.64 57,253 +0.56(+2.33%)
Feb 05, 2016 24.08 24.73 24.08 24.08 19,536 -0.28(-1.13%)
Feb 04, 2016 24.54 25.18 24.03 24.35 8,497 -0.24(-0.97%)
Feb 03, 2016 25.06 25.08 24.29 24.59 27,134 -0.20(-0.81%)
Feb 02, 2016 25.07 25.07 24.73 24.79 14,275 -0.33(-1.33%)
Feb 01, 2016 26.45 26.53 25.02 25.12 11,528 -0.65(-2.51%)
Jan 29, 2016 25.17 26.33 25.17 25.77 20,840 +0.48(+1.88%)
Jan 28, 2016 25.04 25.42 24.73 25.30 4,064 +0.53(+2.15%)
Jan 27, 2016 25.04 25.33 24.62 24.76 11,797 -0.49(-1.92%)
Jan 26, 2016 24.52 25.75 24.29 25.25 20,670 -0.02(-0.08%)
Jan 25, 2016 25.23 25.43 25.23 25.27 8,644 -0.41(-1.59%)
Jan 22, 2016 26.31 26.51 25.03 25.68 26,280 -0.13(-0.52%)
Jan 21, 2016 25.15 26.22 25.15 25.81 10,967 +0.62(+2.46%)
Jan 20, 2016 25.41 25.98 24.80 25.19 33,455 -0.78(-3.00%)
Jan 19, 2016 26.78 27.56 25.73 25.97 16,227 -0.77(-2.88%)
Jan 15, 2016 26.96 26.74 26.74 26.74 28,265 -0.89(-3.20%)
Jan 14, 2016 27.36 28.34 27.36 27.63 12,753 +0.27(+0.97%)
Jan 13, 2016 28.44 28.88 26.74 27.36 19,826 -1.08(-3.78%)
Jan 12, 2016 28.01 28.61 28.01 28.44 14,698 +0.49(+1.74%)
Jan 11, 2016 28.39 28.39 27.69 27.95 13,462 -0.30(-1.08%)
Jan 08, 2016 28.38 28.93 27.70 28.26 29,536 -0.04(-0.13%)
Jan 07, 2016 28.15 28.67 27.88 28.29 32,233 -0.27(-0.93%)
Jan 06, 2016 28.38 28.75 27.81 28.56 8,896 -0.09(-0.30%)
Jan 05, 2016 28.78 28.92 28.27 28.65 38,531 +0.61(+2.17%)
Jan 04, 2016 28.54 28.55 27.70 28.04 10,928 -0.99(-3.41%)
Dec 31, 2015 28.56 29.03 29.03 29.03 18,178 +0.00(+0.00%)
Dec 30, 2015 28.99 29.68 28.05 29.03 16,990 +0.00(+0.00%)
Dec 29, 2015 28.66 29.27 28.66 29.03 5,922 +0.25(+0.86%)
Dec 28, 2015 28.87 29.46 28.66 28.78 5,306 -0.30(-1.05%)
Dec 24, 2015 28.46 29.08 29.08 29.08 3,782 +0.15(+0.53%)
Dec 23, 2015 29.11 29.59 28.76 28.93 8,577 -0.82(-2.75%)
Dec 22, 2015 29.60 30.31 29.50 29.75 13,205 +0.17(+0.58%)
Dec 21, 2015 29.13 30.19 29.08 29.58 12,926 +0.49(+1.67%)
Dec 18, 2015 29.29 29.53 28.91 29.09 46,606 -0.18(-0.62%)
Dec 17, 2015 29.69 29.89 29.01 29.27 35,166 +0.68(+2.36%)
Dec 16, 2015 27.66 28.81 27.66 28.60 16,569 +1.00(+3.62%)
Dec 15, 2015 27.61 28.46 27.60 27.60 24,775 +0.69(+2.58%)
Dec 14, 2015 28.55 29.02 26.70 26.90 79,013 -1.72(-6.02%)
Dec 11, 2015 28.31 29.42 28.31 28.63 31,919 -1.08(-3.62%)
Dec 10, 2015 30.33 30.33 29.50 29.70 16,128 -0.85(-2.77%)
Dec 09, 2015 30.70 30.85 30.45 30.55 13,592 -0.87(-2.76%)
Dec 08, 2015 32.77 33.51 31.41 31.42 10,214 -1.40(-4.26%)
Dec 07, 2015 32.11 33.07 32.11 32.81 21,237 +0.47(+1.44%)
Dec 04, 2015 32.26 32.82 32.26 32.35 8,084 +0.08(+0.24%)
Dec 03, 2015 34.75 34.75 32.23 32.27 9,736 -1.24(-3.69%)
Dec 02, 2015 31.72 33.81 31.72 33.51 36,893 +1.91(+6.05%)
Dec 01, 2015 28.07 32.41 28.07 31.60 25,799 +2.83(+9.82%)
Nov 25, 2015 27.89 28.77 28.77 28.77 315 +2.12(+7.96%)
Nov 19, 2015 26.65 26.65 26.65 26.65 1,050 +1.14(+4.48%)
Nov 16, 2015 25.51 25.51 25.51 25.51 315 -0.87(-3.28%)
Nov 10, 2015 24.93 26.37 26.37 26.37 1,155 +1.63(+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.