Associated Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	37.55	37.55	37.40	37.40	37.40	-0.27%	7,808
May 26, 2026	37.62	37.62	37.50	37.50	37.50	-0.32%	5,721
May 22, 2026	37.62	37.62	37.62	37.62	37.62	-1.00%	5,330
May 21, 2026	39.01	39.01	38.00	38.00	38.00	-2.79%	6,438
May 20, 2026	39.14	39.14	39.09	39.09	39.09	0.12%	5,416
May 19, 2026	39.00	39.04	39.00	39.04	39.04	0.11%	383
May 18, 2026	39.01	39.06	39.00	39.00	39.00	-	10,572
May 15, 2026	39.00	39.00	39.00	39.00	39.00	-0.03%	158
May 14, 2026	39.15	39.15	39.00	39.01	39.01	-0.10%	30,594
May 13, 2026	39.09	39.12	39.00	39.05	39.05	-0.15%	6,939
May 12, 2026	39.11	39.11	39.11	39.11	39.11	0.03%	1,002
May 11, 2026	39.16	39.16	39.10	39.10	39.10	-0.15%	4,669
May 7, 2026	39.16	39.31	39.16	39.16	39.16	-	1,602
May 5, 2026	39.16	39.16	39.16	39.16	39.16	-0.36%	352
May 4, 2026	39.09	39.30	39.09	39.30	39.30	-0.13%	327
Apr 30, 2026	39.25	39.38	39.25	39.35	39.35	0.46%	1,955
Apr 29, 2026	39.17	39.17	39.17	39.17	39.17	-2.07%	770
Apr 24, 2026	39.25	40.00	39.25	40.00	40.00	1.91%	303
Apr 22, 2026	39.25	39.34	39.16	39.25	39.25	-	3,863
Apr 20, 2026	39.25	39.25	39.25	39.25	39.25	-	305
Apr 17, 2026	39.25	39.32	39.25	39.25	39.25	-1.88%	2,077
Apr 15, 2026	40.00	40.00	40.00	40.00	40.00	1.78%	102
Apr 14, 2026	39.30	39.30	39.30	39.30	39.30	-	265
Apr 13, 2026	39.25	39.30	39.01	39.30	39.30	0.13%	508
Apr 10, 2026	39.25	39.25	39.25	39.25	39.25	-	107
Apr 9, 2026	39.28	39.28	39.25	39.25	39.25	-0.36%	805
Apr 8, 2026	39.39	39.39	39.39	39.39	39.39	-0.78%	217
Apr 7, 2026	39.09	39.70	39.09	39.70	39.70	1.56%	262
Apr 2, 2026	39.09	39.09	39.09	39.09	39.09	-0.54%	107
Mar 30, 2026	39.30	39.30	39.30	39.30	39.30	-0.02%	1,004
Mar 27, 2026	39.45	39.45	39.30	39.31	39.31	0.03%	603
Mar 26, 2026	39.30	39.30	39.30	39.30	39.30	-	502
Mar 25, 2026	39.30	39.30	39.30	39.30	39.30	-	110
Mar 24, 2026	39.30	39.30	39.30	39.30	39.30	-0.13%	106
Mar 23, 2026	39.35	39.35	39.35	39.35	39.35	-	286
Mar 20, 2026	39.39	39.39	39.35	39.35	39.35	-0.10%	1,606
Mar 19, 2026	39.39	39.39	39.39	39.39	39.39	-0.56%	242
Mar 17, 2026	39.78	39.90	39.39	39.61	39.61	0.03%	2,185
Mar 16, 2026	39.39	39.60	39.39	39.60	39.60	0.53%	620
Mar 13, 2026	39.39	39.39	39.39	39.39	39.39	-0.23%	112
Mar 12, 2026	39.39	39.48	39.39	39.48	39.48	-	557
Mar 11, 2026	39.48	39.48	39.48	39.48	39.48	-	132
Mar 10, 2026	39.50	39.50	39.48	39.48	39.48	-0.05%	971
Mar 9, 2026	39.68	39.68	39.50	39.50	39.50	-0.45%	747
Mar 6, 2026	39.96	39.96	39.68	39.68	39.68	0.46%	455
Mar 4, 2026	39.60	39.60	39.60	39.60	39.50	-0.65%	555
Mar 3, 2026	39.86	39.86	39.86	39.86	39.76	-0.40%	1,155
Mar 2, 2026	39.82	40.02	39.82	40.02	39.92	0.50%	1,008
Feb 27, 2026	39.82	39.92	39.82	39.82	39.72	-0.33%	1,780
Feb 25, 2026	40.00	40.00	39.95	39.95	39.85	0.43%	1,773