Associated Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	36.94	36.98	36.89	36.89	36.89	-0.22%	8,051
Jun 11, 2026	36.97	36.97	36.96	36.97	36.97	-0.03%	12,337
Jun 10, 2026	37.10	37.10	37.08	37.08	36.98	-0.05%	6,035
Jun 9, 2026	37.10	37.10	37.10	37.10	37.00	-	3,214
Jun 8, 2026	37.10	37.10	37.10	37.10	37.00	-	3,001
Jun 5, 2026	37.10	37.10	37.10	37.10	37.00	-	1,506
Jun 4, 2026	37.15	37.15	37.10	37.10	37.00	-0.13%	3,201
Jun 3, 2026	37.16	37.16	37.15	37.15	37.05	-0.03%	3,204
Jun 2, 2026	37.21	37.21	37.15	37.16	37.06	-0.10%	4,268
Jun 1, 2026	37.25	37.25	37.20	37.20	37.10	-0.13%	6,784
May 29, 2026	37.25	37.25	37.25	37.25	37.15	-	1,683
May 28, 2026	37.40	37.40	37.25	37.25	37.15	-0.40%	4,869
May 27, 2026	37.55	37.55	37.40	37.40	37.30	-0.27%	7,808
May 26, 2026	37.62	37.62	37.50	37.50	37.40	-0.32%	5,721
May 22, 2026	37.62	37.62	37.62	37.62	37.52	-1.00%	5,330
May 21, 2026	39.01	39.01	38.00	38.00	37.90	-2.79%	6,438
May 20, 2026	39.14	39.14	39.09	39.09	38.98	0.12%	5,416
May 19, 2026	39.00	39.04	39.00	39.04	38.94	0.11%	383
May 18, 2026	39.01	39.06	39.00	39.00	38.89	-	10,572
May 15, 2026	39.00	39.00	39.00	39.00	38.89	-0.03%	158
May 14, 2026	39.15	39.15	39.00	39.01	38.90	-0.10%	30,594
May 13, 2026	39.09	39.12	39.00	39.05	38.94	-0.15%	6,939
May 12, 2026	39.11	39.11	39.11	39.11	39.00	0.03%	1,002
May 11, 2026	39.16	39.16	39.10	39.10	38.99	-0.15%	4,669
May 7, 2026	39.16	39.31	39.16	39.16	39.05	-	1,602
May 5, 2026	39.16	39.16	39.16	39.16	39.05	-0.36%	352
May 4, 2026	39.09	39.30	39.09	39.30	39.19	-0.13%	327
Apr 30, 2026	39.25	39.38	39.25	39.35	39.24	0.46%	1,955
Apr 29, 2026	39.17	39.17	39.17	39.17	39.06	-2.07%	770
Apr 24, 2026	39.25	40.00	39.25	40.00	39.89	1.91%	303
Apr 22, 2026	39.25	39.34	39.16	39.25	39.14	-	3,863
Apr 20, 2026	39.25	39.25	39.25	39.25	39.14	-	305
Apr 17, 2026	39.25	39.32	39.25	39.25	39.14	-1.87%	2,077
Apr 15, 2026	40.00	40.00	40.00	40.00	39.89	1.78%	102
Apr 14, 2026	39.30	39.30	39.30	39.30	39.19	-	265
Apr 13, 2026	39.25	39.30	39.01	39.30	39.19	0.13%	508
Apr 10, 2026	39.25	39.25	39.25	39.25	39.14	-	107
Apr 9, 2026	39.28	39.28	39.25	39.25	39.14	-0.36%	805