Associated Capital Group Inc (NY: AC )

32.50 -0.11 (-0.34%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2016 31.58 31.73 31.56 31.56 12,272 +0.14(+0.46%)
Aug 31, 2016 31.22 31.59 31.04 31.42 17,592 +0.10(+0.30%)
Aug 30, 2016 31.17 31.39 31.03 31.32 13,275 +0.21(+0.68%)
Aug 29, 2016 30.56 31.49 30.56 31.11 10,073 +0.55(+1.81%)
Aug 26, 2016 30.35 30.56 30.10 30.56 12,113 +0.39(+1.30%)
Aug 25, 2016 30.27 30.46 30.10 30.17 10,747 +0.01(+0.03%)
Aug 24, 2016 30.56 30.56 30.08 30.16 39,550 -0.20(-0.66%)
Aug 23, 2016 30.47 30.75 30.22 30.36 9,924 -0.03(-0.09%)
Aug 22, 2016 29.96 30.48 29.96 30.39 11,782 +0.33(+1.11%)
Aug 19, 2016 30.05 30.42 29.93 30.05 34,806 -0.03(-0.10%)
Aug 18, 2016 30.20 30.39 29.91 30.08 13,423 -0.21(-0.69%)
Aug 17, 2016 30.21 30.34 29.94 30.29 8,969 +0.10(+0.32%)
Aug 16, 2016 29.72 30.22 29.72 30.19 16,816 +0.32(+1.05%)
Aug 15, 2016 29.32 30.08 29.32 29.88 11,611 +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 28.46 28.90 10,073 -0.19(-0.66%)
Aug 10, 2016 28.99 29.28 28.66 29.09 8,464 +0.03(+0.10%)
Aug 09, 2016 29.62 29.62 28.96 29.06 12,239 -0.60(-2.03%)
Aug 08, 2016 29.68 30.09 29.58 29.66 14,962 -0.06(-0.19%)
Aug 05, 2016 28.53 29.78 28.45 29.72 19,673 +1.25(+4.39%)
Aug 04, 2016 28.08 28.66 28.08 28.47 42,031 +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%)
Aug 01, 2016 28.47 28.57 28.36 28.46 10,190 -0.09(-0.30%)
Jul 29, 2016 28.38 28.59 28.32 28.54 18,294 +0.03(+0.10%)
Jul 28, 2016 28.33 28.64 28.21 28.51 8,933 +0.25(+0.88%)
Jul 27, 2016 28.18 28.61 28.03 28.27 22,582 +0.11(+0.37%)
Jul 26, 2016 28.15 28.32 28.01 28.16 8,635 +0.13(+0.48%)
Jul 25, 2016 28.55 28.62 27.99 28.03 14,407 -0.62(-2.17%)
Jul 22, 2016 28.74 28.74 28.50 28.65 8,513 +0.02(+0.07%)
Jul 21, 2016 29.09 29.42 28.61 28.63 15,964 -0.40(-1.38%)
Jul 20, 2016 29.16 29.70 28.87 29.03 15,918 +0.05(+0.16%)
Jul 19, 2016 28.90 29.25 28.54 28.98 23,451 +0.11(+0.40%)
Jul 18, 2016 28.09 28.98 28.09 28.87 20,591 -0.05(-0.16%)
Jul 15, 2016 29.20 29.37 28.88 28.91 18,633 -0.18(-0.62%)
Jul 14, 2016 29.31 29.31 28.75 29.10 19,121 -0.02(-0.07%)
Jul 13, 2016 29.23 29.52 28.92 29.12 29,638 -0.08(-0.26%)
Jul 12, 2016 28.74 29.40 28.55 29.19 30,146 +0.61(+2.14%)
Jul 11, 2016 28.27 28.60 28.09 28.58 34,306 +0.64(+2.29%)
Jul 08, 2016 27.68 28.14 27.63 27.94 39,704 +0.28(+1.00%)
Jul 07, 2016 27.78 27.83 27.22 27.66 30,502 -0.10(-0.34%)
Jul 06, 2016 27.85 28.10 27.69 27.76 19,708 -0.18(-0.65%)
Jul 05, 2016 27.80 28.36 27.69 27.94 25,520 -0.05(-0.17%)
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.