Associated Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	37.62	37.62	37.62	37.62	-	0.19%	436
Jun 25, 2025	37.45	38.23	37.26	37.55	37.55	0.62%	2,000
Jun 24, 2025	37.64	37.85	37.32	37.32	37.32	0.24%	4,654
Jun 23, 2025	37.21	37.71	37.21	37.23	37.23	-0.29%	3,852
Jun 20, 2025	37.49	37.69	37.34	37.34	37.34	0.54%	4,163
Jun 18, 2025	37.66	37.66	37.14	37.14	37.14	-0.03%	1,945
Jun 17, 2025	37.45	38.00	37.11	37.15	37.15	-0.70%	3,949
Jun 16, 2025	38.00	38.00	37.33	37.41	37.41	-0.32%	3,675
Jun 13, 2025	37.39	37.53	37.39	37.53	37.53	-0.48%	1,269
Jun 12, 2025	37.30	37.73	37.30	37.71	37.71	-0.24%	2,378
Jun 11, 2025	37.40	37.80	37.40	37.80	37.70	1.04%	2,596
Jun 10, 2025	37.99	37.99	37.20	37.41	37.31	-1.16%	4,260
Jun 9, 2025	37.88	38.28	37.20	37.85	37.75	0.88%	3,872
Jun 6, 2025	37.93	38.59	37.52	37.52	37.42	-1.08%	5,577
Jun 5, 2025	38.11	38.30	37.93	37.93	37.83	0.16%	3,233
Jun 4, 2025	38.04	38.39	37.87	37.87	37.77	0.19%	3,012
Jun 3, 2025	38.03	39.04	37.36	37.80	37.70	0.05%	3,314
Jun 2, 2025	37.83	38.12	37.45	37.78	37.68	1.23%	3,661
May 30, 2025	38.60	38.60	37.32	37.32	37.22	-3.01%	7,305
May 29, 2025	38.68	38.68	38.00	38.48	38.38	0.87%	3,106
May 28, 2025	37.95	38.27	37.52	38.15	38.05	0.16%	1,966
May 27, 2025	38.50	38.50	37.80	38.09	37.99	-1.06%	3,444
May 23, 2025	37.48	38.50	37.48	38.50	38.40	2.18%	3,310
May 22, 2025	37.23	37.68	36.90	37.68	37.58	1.48%	1,980
May 21, 2025	36.99	37.20	36.96	37.13	37.03	0.30%	3,692
May 20, 2025	37.55	37.55	36.88	37.02	36.92	0.14%	5,367
May 19, 2025	36.89	37.40	36.89	36.97	36.87	-0.32%	3,053
May 16, 2025	37.19	38.84	37.09	37.09	36.99	-1.33%	3,619
May 15, 2025	37.00	37.92	36.88	37.59	37.49	0.91%	2,201
May 14, 2025	37.20	37.35	36.76	37.25	37.15	-0.67%	4,781
May 13, 2025	36.01	37.50	35.92	37.50	37.40	4.20%	5,344
May 12, 2025	35.82	36.60	35.82	35.99	35.90	-0.50%	2,553
May 9, 2025	36.11	36.35	35.80	36.17	36.07	1.63%	3,416
May 8, 2025	34.85	35.65	34.85	35.59	35.50	2.71%	1,348
May 7, 2025	34.35	35.30	34.30	34.65	34.56	0.41%	2,052
May 6, 2025	35.45	35.58	34.51	34.51	34.42	-4.14%	4,384
May 5, 2025	36.90	36.90	36.00	36.00	35.91	-2.41%	2,157
May 2, 2025	35.85	36.89	35.45	36.89	36.79	5.22%	1,723
May 1, 2025	36.41	36.41	35.06	35.06	34.97	-2.93%	3,613
Apr 30, 2025	35.26	36.13	34.90	36.12	36.02	2.41%	4,600
Apr 29, 2025	35.15	35.54	33.85	35.27	35.18	0.77%	1,781
Apr 28, 2025	34.97	35.45	34.88	35.00	34.91	0.29%	2,033
Apr 25, 2025	33.91	34.90	33.91	34.90	34.81	-1.08%	1,701
Apr 24, 2025	34.50	35.50	34.36	35.28	35.19	1.85%	1,541
Apr 23, 2025	34.74	34.99	34.04	34.64	34.55	2.03%	6,957
Apr 22, 2025	33.40	33.96	33.40	33.95	33.86	1.16%	837
Apr 21, 2025	33.55	33.71	33.55	33.56	33.47	-1.47%	1,937
Apr 17, 2025	33.01	34.41	33.00	34.06	33.97	0.71%	7,162
Apr 16, 2025	34.00	34.30	33.74	33.82	33.73	-1.31%	6,340
Apr 15, 2025	34.21	34.87	34.04	34.27	34.18	-0.35%	4,665