Associated Capital Group Inc (NY: AC )

32.71 +0.10 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 32.13 32.42 32.13 32.32 22,924 +0.24(+0.74%)
Nov 29, 2016 32.61 32.61 31.99 32.08 30,747 -0.24(-0.74%)
Nov 28, 2016 32.32 32.51 32.18 32.32 22,639 -0.10(-0.29%)
Nov 25, 2016 32.42 32.71 32.37 32.42 12,269 +0.05(+0.15%)
Nov 23, 2016 32.37 32.37 32.37 0 -0.14(-0.44%)
Nov 22, 2016 32.37 32.51 32.28 32.51 39,799 +0.00(+0.00%)
Nov 21, 2016 32.47 32.85 32.32 32.51 49,415 +0.05(+0.15%)
Nov 18, 2016 32.56 32.71 31.99 32.47 48,315 -0.24(-0.73%)
Nov 17, 2016 32.71 33.14 32.30 32.71 53,372 +0.00(+0.00%)
Nov 16, 2016 32.42 33.04 32.37 32.71 30,588 -0.10(-0.29%)
Nov 15, 2016 33.04 33.09 32.75 32.80 23,870 -0.33(-1.01%)
Nov 14, 2016 32.85 33.37 32.80 33.14 35,611 +0.43(+1.31%)
Nov 11, 2016 32.47 32.78 32.47 32.71 48,058 +0.24(+0.74%)
Nov 10, 2016 32.71 32.75 31.99 32.47 47,381 -0.10(-0.29%)
Nov 09, 2016 32.28 32.83 32.04 32.56 29,957 +0.67(+2.10%)
Nov 08, 2016 32.32 32.80 31.85 31.89 21,238 -0.43(-1.33%)
Nov 07, 2016 31.94 32.75 31.70 32.32 16,782 +0.72(+2.27%)
Nov 04, 2016 31.80 32.08 31.32 31.61 26,779 -0.19(-0.60%)
Nov 03, 2016 31.61 32.04 31.61 31.80 12,797 +0.10(+0.30%)
Nov 02, 2016 31.94 31.94 31.51 31.70 9,248 -0.05(-0.15%)
Nov 01, 2016 32.47 33.18 31.75 31.75 12,333 -0.67(-2.06%)
Oct 31, 2016 32.32 32.56 32.28 32.42 25,506 +0.10(+0.30%)
Oct 28, 2016 32.13 32.32 32.13 32.32 2,425 -0.10(-0.29%)
Oct 27, 2016 32.71 32.90 32.32 32.42 48,147 -0.19(-0.59%)
Oct 26, 2016 32.66 32.85 32.51 32.61 7,708 -0.05(-0.15%)
Oct 25, 2016 33.04 33.37 32.66 32.66 7,643 -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 36,387 -0.43(-1.27%)
Oct 19, 2016 33.99 34.14 33.66 33.85 23,345 +0.05(+0.14%)
Oct 18, 2016 33.66 34.33 33.42 33.80 13,188 +0.43(+1.29%)
Oct 17, 2016 33.23 33.52 33.09 33.37 10,459 +0.07(+0.20%)
Oct 14, 2016 33.02 33.78 33.02 33.31 13,413 +0.47(+1.42%)
Oct 13, 2016 32.71 33.25 32.68 32.84 17,706 -0.01(-0.03%)
Oct 12, 2016 32.71 33.08 32.55 32.85 35,901 +0.28(+0.85%)
Oct 11, 2016 33.14 33.14 32.43 32.57 29,415 -0.77(-2.32%)
Oct 10, 2016 33.36 33.66 32.94 33.35 14,243 -0.01(-0.03%)
Oct 07, 2016 33.42 33.62 33.04 33.35 15,607 -0.20(-0.60%)
Oct 06, 2016 33.40 33.68 33.32 33.56 13,943 +0.09(+0.26%)
Oct 05, 2016 33.42 33.61 33.25 33.47 33,087 +0.10(+0.29%)
Oct 04, 2016 34.04 34.34 33.23 33.37 25,876 -0.52(-1.52%)
Oct 03, 2016 33.86 34.23 33.63 33.89 12,835 +0.03(+0.08%)
Sep 30, 2016 33.27 33.91 32.90 33.86 34,534 +0.64(+1.93%)
Sep 29, 2016 33.31 33.67 33.08 33.22 16,863 -0.17(-0.51%)
Sep 28, 2016 33.26 33.67 32.99 33.39 16,652 +0.30(+0.89%)
Sep 27, 2016 32.80 33.41 32.44 33.10 7,284 +0.24(+0.73%)
Sep 26, 2016 32.99 33.22 32.63 32.86 10,546 -0.19(-0.58%)
Sep 23, 2016 32.93 33.54 32.93 33.05 14,691 -0.07(-0.20%)
Sep 22, 2016 32.70 33.12 32.70 33.12 17,783 +0.55(+1.70%)
Sep 21, 2016 32.45 32.66 32.39 32.56 16,099 +0.25(+0.77%)
Sep 20, 2016 31.83 32.42 31.73 32.31 20,272 +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 61,517 -0.26(-0.81%)
Sep 15, 2016 31.66 32.05 31.66 31.85 8,144 +0.20(+0.63%)
Sep 14, 2016 31.38 31.97 31.38 31.65 15,487 +0.18(+0.58%)
Sep 13, 2016 31.41 31.87 31.22 31.46 23,210 -0.18(-0.57%)
Sep 12, 2016 31.53 31.87 31.30 31.65 25,102 +0.13(+0.42%)
Sep 09, 2016 31.78 31.99 31.46 31.51 22,825 -0.44(-1.37%)
Sep 08, 2016 31.92 32.07 31.80 31.95 11,260 -0.05(-0.15%)
Sep 07, 2016 32.51 32.52 31.85 32.00 25,571 -0.50(-1.53%)
Sep 06, 2016 32.51 32.56 32.38 32.50 13,286 -0.12(-0.38%)
Sep 02, 2016 31.78 32.62 32.62 32.62 10,891 +1.06(+3.36%)
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.