Associated Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	39.39	39.39	39.35	39.35	39.35	-0.10%	1,606
Mar 19, 2026	39.39	39.39	39.39	39.39	39.39	-0.56%	242
Mar 17, 2026	39.78	39.90	39.39	39.61	39.61	0.03%	2,185
Mar 16, 2026	39.39	39.60	39.39	39.60	39.60	0.53%	620
Mar 13, 2026	39.39	39.39	39.39	39.39	39.39	-0.23%	112
Mar 12, 2026	39.39	39.48	39.39	39.48	39.48	-	557
Mar 11, 2026	39.48	39.48	39.48	39.48	39.48	-	132
Mar 10, 2026	39.50	39.50	39.48	39.48	39.48	-0.05%	971
Mar 9, 2026	39.68	39.68	39.50	39.50	39.50	-0.45%	747
Mar 6, 2026	39.96	39.96	39.68	39.68	39.68	0.20%	455
Mar 4, 2026	39.60	39.60	39.60	39.60	39.50	-0.65%	555
Mar 3, 2026	39.86	39.86	39.86	39.86	39.76	-0.40%	1,155
Mar 2, 2026	39.82	40.02	39.82	40.02	39.92	0.50%	1,008
Feb 27, 2026	39.82	39.92	39.82	39.82	39.72	-0.33%	1,780
Feb 25, 2026	40.00	40.00	39.95	39.95	39.85	0.43%	1,773
Feb 24, 2026	39.78	39.78	39.78	39.78	39.68	-	126
Feb 23, 2026	39.78	39.78	39.78	39.78	39.68	-1.29%	685
Feb 20, 2026	39.78	40.30	39.78	40.30	40.20	0.88%	205
Feb 18, 2026	40.80	40.80	39.95	39.95	39.85	-2.56%	4,619
Feb 17, 2026	40.05	41.14	40.05	41.00	40.90	2.37%	6,431
Feb 13, 2026	40.05	40.05	40.05	40.05	39.95	0.25%	644
Feb 12, 2026	39.58	39.95	39.58	39.95	39.85	-1.11%	654
Feb 11, 2026	40.40	40.40	40.40	40.40	40.30	-	758
Feb 10, 2026	40.05	40.40	40.05	40.40	40.30	0.87%	1,153
Feb 5, 2026	38.58	40.25	38.58	40.05	39.95	-	1,870
Feb 4, 2026	34.00	40.05	34.00	40.05	39.95	1.68%	636
Feb 3, 2026	39.39	39.39	39.39	39.39	39.29	-1.23%	253
Feb 2, 2026	39.88	39.88	39.88	39.88	39.78	1.09%	183
Jan 30, 2026	39.45	39.45	39.45	39.45	39.35	-1.35%	164
Jan 29, 2026	39.45	39.99	39.45	39.99	39.89	-0.02%	745
Jan 28, 2026	40.00	40.00	40.00	40.00	39.90	0.24%	1,688
Jan 27, 2026	39.39	39.90	39.39	39.90	39.80	-0.24%	530
Jan 26, 2026	39.95	40.00	39.95	40.00	39.90	1.91%	343
Jan 23, 2026	39.25	39.25	39.25	39.25	39.15	-1.88%	386
Jan 22, 2026	39.39	40.00	39.39	40.00	39.90	0.05%	1,088
Jan 21, 2026	39.11	39.98	39.11	39.98	39.88	3.31%	866
Jan 20, 2026	38.70	38.70	38.70	38.70	38.60	-2.03%	142
Jan 16, 2026	39.50	39.50	39.50	39.50	39.40	-	589
Jan 15, 2026	39.50	39.50	39.50	39.50	39.40	2.12%	302
Jan 14, 2026	38.68	38.72	38.68	38.68	38.58	-	502
Jan 13, 2026	38.68	38.95	38.68	38.68	38.58	-2.16%	494
Jan 12, 2026	39.50	39.55	39.50	39.53	39.43	1.86%	720
Jan 9, 2026	38.81	38.81	38.81	38.81	38.71	-2.88%	238
Jan 7, 2026	38.25	39.96	38.25	39.96	39.86	5.16%	1,482
Jan 6, 2026	37.50	38.00	37.50	38.00	37.90	1.14%	786
Jan 5, 2026	37.57	37.57	37.57	37.57	37.48	0.07%	202
Dec 30, 2025	37.54	37.54	37.54	37.54	37.45	-1.41%	132
Dec 24, 2025	36.37	38.08	36.37	38.08	37.98	2.59%	386
Dec 23, 2025	37.12	37.12	37.12	37.12	37.03	2.34%	153
Dec 22, 2025	36.27	36.27	36.27	36.27	36.18	-	176