Associated Capital Group Inc (NY: AC )

32.67 -0.81 (-2.42%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2016 29.20 29.20 28.50 28.75 20,094 -0.16(-0.56%)
Apr 29, 2016 28.58 29.14 28.47 28.92 18,055 +0.45(+1.57%)
Apr 28, 2016 28.51 28.65 28.47 28.47 16,904 -0.04(-0.13%)
Apr 27, 2016 28.60 28.85 28.47 28.51 22,020 -0.53(-1.83%)
Apr 26, 2016 28.78 29.07 28.64 29.04 14,193 +0.32(+1.12%)
Apr 25, 2016 28.94 28.94 28.47 28.72 16,018 -0.08(-0.26%)
Apr 22, 2016 28.75 28.84 28.59 28.79 20,906 +0.00(+0.00%)
Apr 21, 2016 28.98 28.98 28.45 28.79 15,541 -0.18(-0.62%)
Apr 20, 2016 28.51 29.23 28.30 28.97 67,361 +0.32(+1.13%)
Apr 19, 2016 28.86 29.00 28.49 28.65 26,224 -0.22(-0.76%)
Apr 18, 2016 28.92 29.30 28.69 28.87 23,912 -0.08(-0.26%)
Apr 15, 2016 28.76 29.12 28.74 28.94 20,473 +0.16(+0.56%)
Apr 14, 2016 29.08 29.16 28.68 28.78 23,159 -0.37(-1.27%)
Apr 13, 2016 28.94 29.17 28.73 29.15 40,947 +0.47(+1.65%)
Apr 12, 2016 28.48 29.13 28.48 28.68 38,711 +0.22(+0.77%)
Apr 11, 2016 27.52 28.61 27.52 28.46 74,721 +1.18(+4.31%)
Apr 08, 2016 27.37 27.37 27.06 27.28 15,031 +0.06(+0.21%)
Apr 07, 2016 26.78 27.54 26.78 27.23 13,304 +0.17(+0.63%)
Apr 06, 2016 27.14 27.62 27.05 27.06 8,852 +0.01(+0.04%)
Apr 05, 2016 27.19 27.19 26.67 27.05 16,000 -0.02(-0.07%)
Apr 04, 2016 27.14 27.49 26.81 27.06 27,368 +0.27(+0.99%)
Apr 01, 2016 26.33 26.86 26.17 26.80 17,663 +0.21(+0.78%)
Mar 31, 2016 26.59 26.97 26.59 26.59 19,843 -0.21(-0.78%)
Mar 30, 2016 26.78 27.05 26.55 26.80 20,465 +0.33(+1.25%)
Mar 29, 2016 26.35 26.57 26.13 26.47 59,840 +0.00(+0.00%)
Mar 28, 2016 26.29 26.62 26.29 26.47 6,420 +0.24(+0.90%)
Mar 24, 2016 26.70 26.23 26.23 26.23 5,584 +0.03(+0.11%)
Mar 23, 2016 26.56 26.76 26.12 26.20 11,258 -0.47(-1.78%)
Mar 22, 2016 26.34 26.69 26.34 26.68 4,307 -0.06(-0.21%)
Mar 21, 2016 26.74 26.88 26.55 26.73 6,964 +0.00(+0.00%)
Mar 18, 2016 26.74 26.91 26.65 26.73 26,051 +0.25(+0.93%)
Mar 17, 2016 26.53 26.86 26.48 26.49 9,948 +0.09(+0.32%)
Mar 16, 2016 26.53 26.63 26.05 26.40 8,835 -0.11(-0.43%)
Mar 15, 2016 26.95 27.03 26.34 26.51 15,359 -0.55(-2.03%)
Mar 14, 2016 26.40 27.28 26.40 27.06 23,663 +0.23(+0.85%)
Mar 11, 2016 26.22 26.94 25.96 26.84 14,328 +0.87(+3.36%)
Mar 10, 2016 26.57 26.57 25.86 25.96 12,868 +0.12(+0.48%)
Mar 09, 2016 26.28 26.52 25.76 25.84 15,558 -0.37(-1.41%)
Mar 08, 2016 26.44 26.75 26.10 26.21 9,650 -0.26(-0.97%)
Mar 07, 2016 26.69 26.98 26.37 26.47 25,176 +0.11(+0.43%)
Mar 04, 2016 26.47 26.65 26.14 26.35 11,710 -0.09(-0.32%)
Mar 03, 2016 26.48 26.81 26.20 26.44 12,501 +0.27(+1.02%)
Mar 02, 2016 26.57 26.57 26.11 26.17 10,277 -0.10(-0.40%)
Mar 01, 2016 26.03 27.33 26.03 26.28 21,685 +0.34(+1.32%)
Feb 29, 2016 26.57 27.17 25.94 25.94 13,662 -0.24(-0.91%)
Feb 26, 2016 26.33 26.97 25.95 26.17 9,719 -0.04(-0.14%)
Feb 25, 2016 26.60 26.61 26.09 26.21 13,894 -0.22(-0.83%)
Feb 24, 2016 26.57 26.81 26.24 26.43 10,538 -0.13(-0.50%)
Feb 23, 2016 26.68 27.27 26.56 26.56 25,180 -0.02(-0.07%)
Feb 22, 2016 26.73 27.96 26.34 26.58 19,092 -0.02(-0.07%)
Feb 19, 2016 26.88 26.98 25.72 26.60 25,787 -0.19(-0.71%)
Feb 18, 2016 27.13 27.61 26.67 26.79 16,315 +0.03(+0.11%)
Feb 17, 2016 25.77 27.43 25.77 26.76 25,004 +1.00(+3.87%)
Feb 16, 2016 25.62 26.05 24.75 25.76 56,537 +0.14(+0.56%)
Feb 12, 2016 25.65 25.62 25.62 25.62 66,071 +0.11(+0.45%)
Feb 11, 2016 23.80 25.93 23.80 25.51 14,227 +1.31(+5.41%)
Feb 10, 2016 24.18 24.67 23.41 24.20 40,169 +0.00(+0.00%)
Feb 09, 2016 24.43 25.30 23.56 24.20 32,894 -0.37(-1.51%)
Feb 08, 2016 24.10 25.05 24.10 24.57 57,417 +0.56(+2.33%)
Feb 05, 2016 24.01 24.66 24.01 24.01 19,592 -0.28(-1.13%)
Feb 04, 2016 24.47 25.11 23.96 24.28 8,521 -0.24(-0.97%)
Feb 03, 2016 24.99 25.01 24.22 24.52 27,212 -0.20(-0.81%)
Feb 02, 2016 25.00 25.00 24.66 24.72 14,316 -0.33(-1.33%)
Feb 01, 2016 26.37 26.46 24.95 25.05 11,561 -0.65(-2.51%)
Jan 29, 2016 25.10 26.26 25.10 25.70 20,900 +0.47(+1.88%)
Jan 28, 2016 24.97 25.35 24.65 25.22 4,075 +0.53(+2.15%)
Jan 27, 2016 24.97 25.26 24.55 24.69 11,831 -0.48(-1.92%)
Jan 26, 2016 24.45 25.68 24.22 25.18 20,729 -0.02(-0.08%)
Jan 25, 2016 25.16 25.36 25.16 25.20 8,669 -0.41(-1.59%)
Jan 22, 2016 26.24 26.44 24.96 25.60 26,355 -0.13(-0.52%)
Jan 21, 2016 25.08 26.14 25.08 25.74 10,999 +0.62(+2.46%)
Jan 20, 2016 25.34 25.91 24.73 25.12 33,550 -0.78(-3.00%)
Jan 19, 2016 26.70 27.49 25.66 25.90 16,274 -0.77(-2.88%)
Jan 15, 2016 26.88 26.67 26.67 26.67 28,346 -0.88(-3.20%)
Jan 14, 2016 27.28 28.26 27.28 27.55 12,789 +0.27(+0.97%)
Jan 13, 2016 28.36 28.80 26.67 27.28 19,883 -1.07(-3.78%)
Jan 12, 2016 27.93 28.53 27.93 28.36 14,740 +0.48(+1.74%)
Jan 11, 2016 28.30 28.30 27.62 27.87 13,500 -0.30(-1.08%)
Jan 08, 2016 28.30 28.85 27.62 28.18 29,621 -0.04(-0.13%)
Jan 07, 2016 28.07 28.59 27.80 28.21 32,325 -0.27(-0.93%)
Jan 06, 2016 28.30 28.67 27.73 28.48 8,922 -0.09(-0.30%)
Jan 05, 2016 28.70 28.84 28.19 28.56 38,641 +0.61(+2.17%)
Jan 04, 2016 28.46 28.47 27.62 27.96 10,960 -0.99(-3.41%)
Dec 31, 2015 28.48 28.94 28.94 28.94 18,230 +0.00(+0.00%)
Dec 30, 2015 28.90 29.60 27.97 28.94 17,039 +0.00(+0.00%)
Dec 29, 2015 28.57 29.19 28.57 28.94 5,939 +0.25(+0.86%)
Dec 28, 2015 28.79 29.38 28.57 28.70 5,321 -0.30(-1.05%)
Dec 24, 2015 28.37 29.00 29.00 29.00 3,793 +0.15(+0.53%)
Dec 23, 2015 29.02 29.50 28.68 28.85 8,601 -0.82(-2.75%)
Dec 22, 2015 29.51 30.22 29.42 29.66 13,243 +0.17(+0.58%)
Dec 21, 2015 29.05 30.10 29.00 29.49 12,963 +0.48(+1.67%)
Dec 18, 2015 29.21 29.45 28.83 29.01 46,739 -0.18(-0.62%)
Dec 17, 2015 29.61 29.81 28.92 29.19 35,267 +0.67(+2.36%)
Dec 16, 2015 27.58 28.73 27.58 28.52 16,616 +1.00(+3.62%)
Dec 15, 2015 27.53 28.37 27.52 27.52 24,846 +0.69(+2.58%)
Dec 14, 2015 28.47 28.93 26.62 26.83 79,240 -1.72(-6.02%)
Dec 11, 2015 28.23 29.33 28.23 28.55 32,011 -1.07(-3.62%)
Dec 10, 2015 30.24 30.24 29.42 29.62 16,174 -0.84(-2.77%)
Dec 09, 2015 30.61 30.77 30.37 30.46 13,631 -0.86(-2.76%)
Dec 08, 2015 32.67 33.41 31.32 31.33 10,243 -1.39(-4.26%)
Dec 07, 2015 32.02 32.98 32.02 32.72 21,298 +0.46(+1.44%)
Dec 04, 2015 32.17 32.73 32.17 32.26 8,107 +0.08(+0.24%)
Dec 03, 2015 34.65 34.65 32.14 32.18 9,764 -1.23(-3.69%)
Dec 02, 2015 31.63 33.72 31.63 33.41 36,998 +1.91(+6.05%)
Dec 01, 2015 27.99 32.32 27.99 31.51 25,873 +2.82(+9.82%)
Nov 25, 2015 27.81 28.69 28.69 28.69 316 +2.12(+7.96%)
Nov 19, 2015 26.57 26.57 26.57 26.57 1,053 +1.14(+4.48%)
Nov 16, 2015 25.43 25.43 25.43 25.43 316 -0.86(-3.28%)
Nov 10, 2015 24.86 26.30 26.30 26.30 1,159 +1.62(+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.