Associated Capital Group, Inc. (AC)
NYSE: AC · Real-Time Price · USD
37.20
-0.18 (-0.48%)
At close: Jul 28, 2025, 4:00 PM
37.20
0.00 (0.00%)
After-hours: Jul 28, 2025, 7:00 PM EDT
Associated Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 37.19 | 37.20 | 37.19 | 37.20 | 37.20 | -0.48% | 922 |
| Jul 25, 2025 | 37.11 | 37.50 | 37.11 | 37.38 | 37.38 | 0.73% | 4,689 |
| Jul 24, 2025 | 37.10 | 37.20 | 37.10 | 37.11 | 37.11 | -0.64% | 2,558 |
| Jul 23, 2025 | 37.32 | 37.65 | 37.15 | 37.35 | 37.35 | 0.21% | 4,356 |
| Jul 22, 2025 | 37.10 | 37.50 | 37.10 | 37.27 | 37.27 | -0.13% | 3,009 |
| Jul 21, 2025 | 37.26 | 37.47 | 37.26 | 37.32 | 37.32 | 0.19% | 4,073 |
| Jul 18, 2025 | 37.54 | 37.84 | 37.10 | 37.25 | 37.25 | -0.69% | 8,241 |
| Jul 17, 2025 | 37.46 | 37.65 | 37.46 | 37.51 | 37.51 | -0.45% | 4,805 |
| Jul 16, 2025 | 37.27 | 37.81 | 37.27 | 37.68 | 37.68 | 1.02% | 3,806 |
| Jul 15, 2025 | 37.95 | 37.95 | 37.24 | 37.30 | 37.30 | -1.24% | 1,448 |
| Jul 14, 2025 | 37.22 | 37.77 | 37.22 | 37.77 | 37.77 | 1.48% | 1,167 |
| Jul 11, 2025 | 37.22 | 37.93 | 37.22 | 37.22 | 37.22 | -0.83% | 616 |
| Jul 10, 2025 | 37.31 | 37.54 | 37.13 | 37.53 | 37.53 | 0.19% | 7,335 |
| Jul 9, 2025 | 37.10 | 37.53 | 37.10 | 37.46 | 37.46 | 0.43% | 977 |
| Jul 8, 2025 | 37.74 | 37.74 | 37.14 | 37.30 | 37.30 | -0.69% | 2,783 |
| Jul 7, 2025 | 37.22 | 37.56 | 37.22 | 37.56 | 37.56 | 0.54% | 2,943 |
| Jul 3, 2025 | 37.30 | 37.47 | 37.30 | 37.36 | 37.36 | -0.19% | 1,239 |
| Jul 2, 2025 | 37.21 | 37.45 | 37.21 | 37.43 | 37.43 | -0.05% | 1,396 |
| Jul 1, 2025 | 37.26 | 37.45 | 37.26 | 37.45 | 37.45 | -0.13% | 1,086 |
| Jun 30, 2025 | 37.61 | 37.61 | 37.11 | 37.50 | 37.50 | -0.11% | 3,570 |
| Jun 27, 2025 | 37.50 | 37.80 | 37.10 | 37.54 | 37.54 | -0.29% | 4,008 |
| Jun 26, 2025 | 37.62 | 37.75 | 37.16 | 37.65 | 37.65 | 0.27% | 2,211 |
| 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 |