Associated Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	33.47	33.47	33.45	33.45	33.45	-1.36%	2,002
Sep 4, 2026	33.55	34.00	33.55	33.91	33.91	1.08%	4,545
Sep 3, 2026	33.55	33.55	33.54	33.55	33.55	0.04%	4,414
Sep 2, 2026	33.50	33.54	33.45	33.54	33.54	0.11%	3,848
Sep 1, 2026	33.50	33.50	33.50	33.50	33.50	0.06%	700
Aug 31, 2026	33.45	33.48	33.45	33.48	33.48	-1.15%	260
Aug 28, 2026	35.00	35.00	33.87	33.87	33.87	0.41%	202
Aug 27, 2026	33.76	33.77	33.47	33.73	33.73	-0.94%	6,527
Aug 26, 2026	33.98	34.05	33.96	34.05	34.05	1.79%	502
Aug 25, 2026	33.45	33.45	33.45	33.45	33.45	-	128
Aug 20, 2026	33.55	33.55	33.45	33.45	33.45	-0.06%	1,207
Aug 18, 2026	33.49	33.49	33.47	33.47	33.47	-0.12%	1,424
Aug 17, 2026	33.51	33.51	33.51	33.51	33.51	0.18%	100
Aug 14, 2026	33.45	33.45	33.45	33.45	33.45	-0.30%	497
Aug 13, 2026	33.54	33.55	33.54	33.55	33.55	0.30%	703
Aug 12, 2026	33.45	33.45	33.45	33.45	33.45	0.15%	501
Aug 11, 2026	33.40	33.40	33.40	33.40	33.40	-	101
Aug 10, 2026	33.43	33.43	33.40	33.40	33.40	-0.06%	656
Aug 6, 2026	33.42	33.97	33.42	33.42	33.42	-0.06%	410
Aug 5, 2026	33.84	33.84	33.42	33.44	33.44	-0.03%	14,832
Aug 4, 2026	33.45	33.45	33.45	33.45	33.45	-0.03%	448
Aug 3, 2026	33.45	33.46	33.44	33.46	33.46	0.06%	1,880
Jul 31, 2026	33.43	33.44	33.43	33.44	33.44	0.03%	303
Jul 30, 2026	33.42	33.43	33.42	33.43	33.43	0.03%	449
Jul 29, 2026	33.42	33.42	33.42	33.42	33.42	-0.18%	244
Jul 28, 2026	33.48	33.54	33.48	33.48	33.48	-0.06%	1,720
Jul 27, 2026	33.50	33.50	33.50	33.50	33.50	-	14,715
Jul 24, 2026	33.50	33.50	33.47	33.50	33.50	0.18%	7,881
Jul 23, 2026	33.42	33.45	33.42	33.44	33.44	-0.95%	3,860
Jul 22, 2026	33.76	34.00	33.76	33.76	33.76	-0.03%	7,639
Jul 21, 2026	33.88	33.88	33.77	33.77	33.77	-0.68%	600
Jul 20, 2026	34.00	34.00	33.75	34.00	34.00	-	12,547
Jul 17, 2026	34.00	34.00	34.00	34.00	34.00	-	13,302
Jul 16, 2026	34.00	34.00	33.97	34.00	34.00	-	49,402
Jul 15, 2026	34.00	34.20	33.98	34.00	34.00	0.12%	29,551
Jul 14, 2026	34.00	34.00	33.96	33.96	33.96	-0.12%	11,214
Jul 13, 2026	33.33	34.00	33.33	34.00	34.00	0.53%	8,638
Jul 10, 2026	33.57	33.82	33.57	33.82	33.82	0.74%	6,406
Jul 9, 2026	33.59	33.59	33.55	33.57	33.57	-	11,626
Jul 8, 2026	33.57	33.60	33.57	33.57	33.57	-1.03%	3,611
Jul 7, 2026	33.80	33.92	33.75	33.92	33.92	-0.32%	3,663
Jul 6, 2026	34.21	34.21	34.03	34.03	34.03	-5.21%	494
Jun 30, 2026	35.95	35.95	35.90	35.90	35.90	-0.25%	1,973
Jun 29, 2026	35.99	35.99	35.99	35.99	35.99	-	1,500
Jun 26, 2026	36.59	36.95	35.95	35.99	35.99	-0.03%	1,606
Jun 25, 2026	36.00	36.00	35.98	36.00	36.00	-	13,619
Jun 24, 2026	36.00	36.00	36.00	36.00	36.00	-	16,782
Jun 23, 2026	33.37	36.10	33.37	36.00	36.00	-2.36%	4,426
Jun 16, 2026	36.87	36.87	36.87	36.87	36.87	-0.08%	1,152
Jun 15, 2026	36.92	36.93	36.90	36.90	36.90	0.03%	18,002