Associated Capital Group, Inc. (AC)

Associated Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	35.05	37.90	35.05	35.53	35.53	-1.80%	4,817
Jan 17, 2025	35.11	36.19	35.11	36.18	36.18	2.61%	5,983
Jan 16, 2025	35.69	35.90	34.25	35.26	35.26	0.06%	6,235
Jan 15, 2025	35.28	35.89	35.08	35.24	35.24	2.14%	2,620
Jan 14, 2025	34.91	35.30	34.45	34.50	34.50	-1.17%	7,632
Jan 13, 2025	32.76	35.10	32.76	34.91	34.91	1.67%	5,236
Jan 10, 2025	34.61	34.61	32.64	34.34	34.34	-2.45%	3,144
Jan 8, 2025	34.81	35.51	34.40	35.20	35.20	-0.42%	3,909
Jan 7, 2025	35.25	35.35	34.64	35.35	35.35	0.08%	932
Jan 6, 2025	35.40	35.40	35.01	35.32	35.32	0.40%	1,821
Jan 3, 2025	34.94	35.50	34.90	35.18	35.18	0.57%	2,560
Jan 2, 2025	35.27	35.27	34.77	34.98	34.98	2.10%	2,351
Dec 31, 2024	34.26	34.26	34.26	34.26	34.26	-3.11%	905
Dec 30, 2024	35.07	35.61	35.06	35.36	35.36	1.06%	1,800
Dec 27, 2024	34.50	34.99	34.50	34.99	34.99	-1.05%	943
Dec 26, 2024	35.28	36.35	35.28	35.36	35.36	-	916
Dec 24, 2024	35.36	35.36	35.36	35.36	35.36	-1.26%	1,562
Dec 23, 2024	34.57	35.88	34.57	35.81	35.81	1.02%	3,219
Dec 20, 2024	33.60	35.45	33.60	35.45	35.45	1.26%	5,806
Dec 19, 2024	35.00	35.01	33.98	35.01	35.01	-2.10%	5,753
Dec 18, 2024	35.83	38.47	35.76	35.76	35.76	-2.51%	5,760
Dec 17, 2024	35.67	36.68	35.67	36.68	36.68	-0.16%	2,535
Dec 16, 2024	37.43	37.43	35.80	36.74	36.74	-1.58%	1,416
Dec 13, 2024	36.27	37.40	36.09	37.33	37.33	0.97%	3,765
Dec 12, 2024	35.86	36.97	35.86	36.97	36.97	2.75%	3,962
Dec 11, 2024	35.94	36.25	35.94	35.98	35.98	0.08%	1,127
Dec 10, 2024	35.70	36.42	35.70	35.95	35.95	-0.94%	2,033
Dec 9, 2024	36.90	36.90	36.10	36.29	36.29	-0.55%	887
Dec 6, 2024	36.87	36.87	36.49	36.49	36.49	0.88%	1,469
Dec 5, 2024	34.26	36.64	34.26	36.17	36.17	2.70%	8,496
Dec 4, 2024	34.98	35.50	33.60	35.22	35.12	0.28%	15,669
Dec 3, 2024	35.67	36.81	35.12	35.12	35.02	-2.47%	8,048
Dec 2, 2024	35.84	36.65	35.84	36.01	35.91	-0.77%	4,809
Nov 29, 2024	36.04	36.65	35.79	36.29	36.19	0.28%	5,788
Nov 27, 2024	37.76	37.76	36.12	36.19	36.09	-3.49%	9,516
Nov 26, 2024	35.96	37.50	35.80	37.50	37.40	3.45%	20,264
Nov 25, 2024	36.70	36.70	35.87	36.25	36.15	-0.47%	4,234
Nov 22, 2024	36.38	36.60	36.36	36.42	36.32	-0.57%	5,032
Nov 21, 2024	35.55	37.35	35.55	36.63	36.53	0.83%	34,049
Nov 20, 2024	36.99	37.15	35.05	36.33	36.23	-0.57%	17,615
Nov 19, 2024	36.45	37.42	36.45	36.54	36.44	0.08%	2,764
Nov 18, 2024	37.01	37.05	36.51	36.51	36.41	-0.46%	1,710
Nov 15, 2024	37.15	37.15	36.63	36.68	36.58	-0.78%	1,888
Nov 14, 2024	36.33	37.05	36.33	36.97	36.87	1.37%	4,322
Nov 13, 2024	37.05	37.05	36.47	36.47	36.37	0.77%	1,101
Nov 12, 2024	36.06	37.38	36.06	36.19	36.09	-0.55%	2,652
Nov 11, 2024	35.95	36.52	35.95	36.39	36.29	0.19%	1,534
Nov 8, 2024	36.75	38.50	36.32	36.32	36.22	-0.77%	3,031
Nov 7, 2024	36.72	37.30	36.60	36.60	36.50	0.30%	2,934
Nov 6, 2024	35.99	36.49	35.19	36.49	36.39	2.50%	1,277
Nov 5, 2024	35.80	36.30	35.60	35.60	35.50	0.14%	3,072
Nov 4, 2024	35.46	35.98	35.46	35.55	35.45	-1.25%	8,376
Nov 1, 2024	35.28	36.46	34.16	36.00	35.90	0.59%	5,292
Oct 31, 2024	35.44	35.79	35.44	35.79	35.69	-0.03%	1,886
Oct 30, 2024	35.92	35.94	35.41	35.80	35.70	-0.22%	7,031
Oct 29, 2024	35.90	36.49	35.66	35.88	35.78	-0.58%	3,758
Oct 28, 2024	35.69	36.60	35.69	36.09	35.99	0.28%	6,168
Oct 25, 2024	35.98	36.21	35.65	35.99	35.89	-1.03%	6,522
Oct 24, 2024	35.59	36.37	35.39	36.37	36.27	2.61%	3,689
Oct 23, 2024	35.65	36.40	34.28	35.44	35.34	-2.64%	28,538
Oct 22, 2024	38.50	38.50	36.40	36.40	36.30	-6.45%	9,527
Oct 21, 2024	37.50	40.20	37.50	38.91	38.80	-9.72%	23,891
Oct 18, 2024	41.25	43.85	41.25	43.10	40.88	5.66%	46,514
Oct 17, 2024	39.00	41.45	38.67	40.79	38.69	5.48%	31,508
Oct 16, 2024	40.61	40.61	37.06	38.67	36.68	1.87%	5,342
Oct 15, 2024	37.11	38.69	37.11	37.96	36.01	2.98%	21,777
Oct 14, 2024	36.90	37.00	36.74	36.86	34.96	0.70%	4,005
Oct 11, 2024	36.30	36.92	36.30	36.60	34.72	-0.02%	2,498
Oct 10, 2024	36.44	36.70	36.31	36.61	34.72	0.52%	2,470
Oct 9, 2024	36.31	36.42	35.60	36.42	34.54	0.30%	6,029
Oct 8, 2024	36.00	37.15	35.95	36.31	34.44	1.82%	12,441
Oct 7, 2024	35.62	35.66	35.62	35.66	33.82	0.03%	715
Oct 4, 2024	35.61	35.73	35.47	35.65	33.81	0.85%	1,283
Oct 3, 2024	35.39	35.41	35.14	35.35	33.53	-0.70%	3,366
Oct 2, 2024	35.41	35.85	35.24	35.60	33.77	0.54%	2,786
Oct 1, 2024	35.31	35.41	35.20	35.41	33.59	-0.03%	2,518
Sep 30, 2024	35.05	35.49	34.60	35.42	33.60	1.55%	5,129
Sep 27, 2024	34.66	35.39	34.66	34.88	33.08	0.23%	6,185
Sep 26, 2024	34.69	34.88	34.69	34.80	33.01	1.07%	1,454
Sep 25, 2024	34.31	35.11	34.31	34.43	32.66	-0.03%	2,658
Sep 24, 2024	34.36	34.74	34.36	34.44	32.67	0.09%	3,686
Sep 23, 2024	34.56	35.03	34.00	34.41	32.64	-0.43%	14,024
Sep 20, 2024	33.93	34.56	33.50	34.56	32.78	2.70%	15,870
Sep 19, 2024	32.81	33.65	32.72	33.65	31.92	3.00%	9,830
Sep 18, 2024	33.22	33.22	32.38	32.67	30.99	-2.42%	4,662
Sep 17, 2024	33.01	33.48	33.00	33.48	31.76	0.57%	5,886
Sep 16, 2024	33.00	33.30	33.00	33.29	31.58	0.21%	5,006
Sep 13, 2024	32.77	33.22	32.77	33.22	31.51	0.67%	2,185
Sep 12, 2024	32.79	33.00	32.59	33.00	31.30	0.61%	2,685
Sep 11, 2024	32.16	32.80	32.00	32.80	31.11	-0.24%	4,688
Sep 10, 2024	32.30	32.89	32.12	32.88	31.19	0.49%	4,320
Sep 9, 2024	32.51	32.72	32.15	32.72	31.04	0.49%	7,250
Sep 6, 2024	33.15	33.15	32.56	32.56	30.88	-0.76%	2,974
Sep 5, 2024	32.71	33.00	32.22	32.81	31.12	-0.05%	3,158
Sep 4, 2024	32.92	33.01	32.65	32.83	31.13	-0.41%	2,733
Sep 3, 2024	33.08	33.25	32.30	32.96	31.26	-1.11%	4,526
Aug 30, 2024	32.88	33.40	32.88	33.33	31.61	0.03%	2,909
Aug 29, 2024	32.50	33.32	32.31	33.32	31.60	1.83%	6,167
Aug 28, 2024	32.48	33.03	32.48	32.72	31.04	1.77%	4,559
Aug 27, 2024	33.27	33.66	32.00	32.15	30.49	-3.31%	5,504

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.