Associated Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	33.45	33.45	33.45	33.45	33.45	-	2,104
Sep 25, 2026	33.45	33.45	33.45	33.45	33.45	-	2,103
Sep 24, 2026	33.45	33.45	33.45	33.45	33.45	-	2,135
Sep 23, 2026	33.50	33.50	33.45	33.45	33.45	-	2,003
Sep 22, 2026	33.50	33.50	33.45	33.45	33.45	-0.03%	2,001
Sep 21, 2026	33.46	33.46	33.46	33.46	33.46	-	2,004
Sep 18, 2026	33.46	33.46	33.46	33.46	33.46	-	2,003
Sep 17, 2026	33.53	33.53	33.46	33.46	33.46	0.06%	2,801
Sep 16, 2026	33.44	33.44	33.44	33.44	33.44	0.06%	3,001
Sep 15, 2026	33.42	33.42	33.42	33.42	33.42	-0.42%	2,001
Sep 14, 2026	33.45	33.56	33.45	33.56	33.56	0.34%	6,476
Sep 11, 2026	33.45	33.45	33.45	33.45	33.45	-0.09%	2,502
Sep 10, 2026	33.50	33.50	33.45	33.48	33.48	0.39%	2,902
Sep 9, 2026	33.50	33.50	33.45	33.45	33.35	-	1,164
Sep 8, 2026	33.47	33.47	33.45	33.45	33.35	-1.36%	2,002
Sep 4, 2026	33.55	34.00	33.55	33.91	33.81	1.08%	4,545
Sep 3, 2026	33.55	33.55	33.54	33.55	33.45	0.04%	4,414
Sep 2, 2026	33.50	33.54	33.45	33.54	33.44	0.11%	3,848
Sep 1, 2026	33.50	33.50	33.50	33.50	33.40	0.06%	700
Aug 31, 2026	33.45	33.48	33.45	33.48	33.38	-1.15%	260
Aug 28, 2026	35.00	35.00	33.87	33.87	33.77	0.41%	202
Aug 27, 2026	33.76	33.77	33.47	33.73	33.63	-0.94%	6,527
Aug 26, 2026	33.98	34.05	33.96	34.05	33.95	1.79%	502
Aug 25, 2026	33.45	33.45	33.45	33.45	33.35	-	128
Aug 20, 2026	33.55	33.55	33.45	33.45	33.35	-0.06%	1,207
Aug 18, 2026	33.49	33.49	33.47	33.47	33.37	-0.12%	1,424
Aug 17, 2026	33.51	33.51	33.51	33.51	33.41	0.18%	100
Aug 14, 2026	33.45	33.45	33.45	33.45	33.35	-0.30%	497
Aug 13, 2026	33.54	33.55	33.54	33.55	33.45	0.30%	703
Aug 12, 2026	33.45	33.45	33.45	33.45	33.35	0.15%	501
Aug 11, 2026	33.40	33.40	33.40	33.40	33.30	-	101
Aug 10, 2026	33.43	33.43	33.40	33.40	33.30	-0.06%	656
Aug 6, 2026	33.42	33.97	33.42	33.42	33.32	-0.06%	410
Aug 5, 2026	33.84	33.84	33.42	33.44	33.34	-0.03%	14,832
Aug 4, 2026	33.45	33.45	33.45	33.45	33.35	-0.03%	448
Aug 3, 2026	33.45	33.46	33.44	33.46	33.36	0.06%	1,880
Jul 31, 2026	33.43	33.44	33.43	33.44	33.34	0.03%	303
Jul 30, 2026	33.42	33.43	33.42	33.43	33.33	0.03%	449
Jul 29, 2026	33.42	33.42	33.42	33.42	33.32	-0.18%	244
Jul 28, 2026	33.48	33.54	33.48	33.48	33.38	-0.06%	1,720
Jul 27, 2026	33.50	33.50	33.50	33.50	33.40	-	14,715
Jul 24, 2026	33.50	33.50	33.47	33.50	33.40	0.18%	7,881
Jul 23, 2026	33.42	33.45	33.42	33.44	33.34	-0.95%	3,860
Jul 22, 2026	33.76	34.00	33.76	33.76	33.66	-0.03%	7,639
Jul 21, 2026	33.88	33.88	33.77	33.77	33.67	-0.68%	600
Jul 20, 2026	34.00	34.00	33.75	34.00	33.90	-	12,547
Jul 17, 2026	34.00	34.00	34.00	34.00	33.90	-	13,302
Jul 16, 2026	34.00	34.00	33.97	34.00	33.90	-	49,402
Jul 15, 2026	34.00	34.20	33.98	34.00	33.90	0.12%	29,551
Jul 14, 2026	34.00	34.00	33.96	33.96	33.86	-0.12%	11,214