Associated Capital Group, Inc. (ACGP)
OTCMKTS · Delayed Price · Currency is USD
39.50
0.00 (0.00%)
At close: Jan 16, 2026
Associated Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 31, 2025 | 36.68 | 36.68 | 36.50 | 36.50 | 36.40 | - | 714 |
| Oct 30, 2025 | 36.67 | 36.67 | 36.14 | 36.50 | 36.40 | -1.35% | 8,088 |
| Oct 29, 2025 | 36.67 | 37.00 | 36.67 | 37.00 | 36.90 | 0.90% | 1,487 |
| Oct 28, 2025 | 38.00 | 38.77 | 36.67 | 36.67 | 36.57 | -1.16% | 500 |
| Oct 27, 2025 | 38.50 | 38.50 | 37.07 | 37.10 | 37.00 | 0.13% | 1,496 |
| Oct 24, 2025 | 36.58 | 37.05 | 36.58 | 37.05 | 36.95 | 1.31% | 2,547 |
| Oct 23, 2025 | 36.50 | 36.57 | 36.36 | 36.57 | 36.47 | -0.68% | 2,471 |
| Oct 22, 2025 | 36.87 | 36.87 | 36.82 | 36.82 | 36.72 | -0.49% | 1,116 |
| Oct 21, 2025 | 37.04 | 37.05 | 36.96 | 37.00 | 36.90 | 0.03% | 2,974 |
| Oct 20, 2025 | 37.12 | 37.18 | 36.99 | 36.99 | 36.89 | -0.08% | 1,995 |
| Oct 17, 2025 | 37.02 | 37.05 | 37.01 | 37.02 | 36.92 | 1.09% | 1,273 |
| Oct 16, 2025 | 37.00 | 37.05 | 36.62 | 36.62 | 36.52 | -1.03% | 1,085 |
| Oct 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.90 | 1.37% | 511 |