Associated Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	38.58	40.25	38.58	40.05	40.05	-	1,870
Feb 4, 2026	34.00	40.05	34.00	40.05	40.05	1.68%	636
Feb 3, 2026	39.39	39.39	39.39	39.39	39.39	-1.23%	253
Feb 2, 2026	39.88	39.88	39.88	39.88	39.88	1.09%	183
Jan 30, 2026	39.45	39.45	39.45	39.45	39.45	-1.35%	164
Jan 29, 2026	39.45	39.99	39.45	39.99	39.99	-0.02%	745
Jan 28, 2026	40.00	40.00	40.00	40.00	40.00	0.24%	1,688
Jan 27, 2026	39.39	39.90	39.39	39.90	39.90	-0.24%	530
Jan 26, 2026	39.95	40.00	39.95	40.00	40.00	1.91%	343
Jan 23, 2026	39.25	39.25	39.25	39.25	39.25	-1.88%	386
Jan 22, 2026	39.39	40.00	39.39	40.00	40.00	0.05%	1,088
Jan 21, 2026	39.11	39.98	39.11	39.98	39.98	3.31%	866
Jan 20, 2026	38.70	38.70	38.70	38.70	38.70	-2.03%	142
Jan 16, 2026	39.50	39.50	39.50	39.50	39.50	-	589
Jan 15, 2026	39.50	39.50	39.50	39.50	39.50	2.12%	302
Jan 14, 2026	38.68	38.72	38.68	38.68	38.68	-	502
Jan 13, 2026	38.68	38.95	38.68	38.68	38.68	-2.16%	494
Jan 12, 2026	39.50	39.55	39.50	39.53	39.53	1.86%	720
Jan 9, 2026	38.81	38.81	38.81	38.81	38.81	-2.88%	238
Jan 7, 2026	38.25	39.96	38.25	39.96	39.96	5.16%	1,482
Jan 6, 2026	37.50	38.00	37.50	38.00	38.00	1.14%	786
Jan 5, 2026	37.57	37.57	37.57	37.57	37.57	0.07%	202
Dec 30, 2025	37.54	37.54	37.54	37.54	37.54	-1.41%	132
Dec 24, 2025	36.37	38.08	36.37	38.08	38.08	2.59%	386
Dec 23, 2025	37.12	37.12	37.12	37.12	37.12	2.34%	153
Dec 22, 2025	36.27	36.27	36.27	36.27	36.27	-	176
Dec 19, 2025	36.27	36.27	36.27	36.27	36.27	-1.87%	394
Dec 18, 2025	37.01	37.01	36.96	36.96	36.96	-	2,516
Dec 17, 2025	37.01	37.01	36.96	36.96	36.96	0.74%	1,324
Dec 16, 2025	36.69	36.69	36.69	36.69	36.69	-0.86%	157
Dec 15, 2025	36.94	37.01	36.94	37.01	37.01	0.05%	2,330
Dec 12, 2025	37.73	37.73	36.78	36.99	36.99	0.03%	967
Dec 8, 2025	36.98	36.98	36.98	36.98	36.98	-2.94%	120
Dec 5, 2025	38.10	38.10	38.10	38.10	38.10	3.03%	445
Dec 4, 2025	36.98	36.98	36.98	36.98	36.98	-3.65%	477
Dec 3, 2025	38.38	38.38	38.38	38.38	38.38	0.60%	109
Dec 2, 2025	38.15	38.15	38.15	38.15	38.15	-	155
Dec 1, 2025	38.15	38.15	38.15	38.15	38.05	0.42%	115
Nov 26, 2025	37.99	38.00	37.99	37.99	37.89	-0.01%	1,286
Nov 25, 2025	37.99	38.00	37.99	38.00	37.90	0.30%	367
Nov 24, 2025	37.44	38.00	37.44	37.88	37.78	4.50%	1,523
Nov 21, 2025	36.25	36.25	36.25	36.25	36.15	-0.66%	501
Nov 20, 2025	36.49	36.49	36.49	36.49	36.39	-0.03%	109
Nov 19, 2025	36.50	36.50	36.50	36.50	36.40	-1.06%	113
Nov 13, 2025	37.50	37.50	36.89	36.89	36.79	-2.41%	227
Nov 12, 2025	37.80	37.80	37.80	37.80	37.70	-0.53%	104
Nov 11, 2025	37.81	38.00	37.81	38.00	37.90	1.33%	382
Nov 10, 2025	36.67	37.50	36.67	37.50	37.40	1.35%	1,586
Nov 7, 2025	36.16	37.00	36.16	37.00	36.90	2.32%	1,470
Nov 6, 2025	36.16	36.16	36.16	36.16	36.07	-0.93%	367