Associated Capital Group, Inc. (AC)
NYSE: AC · Real-Time Price · USD
38.19
-0.13 (-0.34%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Associated Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 38.30 | 38.70 | 37.70 | 38.19 | 38.19 | -0.34% | 4,674 |
| Mar 31, 2025 | 38.04 | 38.68 | 38.04 | 38.32 | 38.32 | 0.03% | 3,051 |
| Mar 28, 2025 | 37.30 | 39.20 | 37.30 | 38.31 | 38.31 | 0.58% | 6,776 |
| Mar 27, 2025 | 37.10 | 38.09 | 37.10 | 38.09 | 38.09 | 2.59% | 3,180 |
| Mar 26, 2025 | 36.66 | 37.13 | 36.29 | 37.13 | 37.13 | 2.12% | 3,026 |
| Mar 25, 2025 | 36.27 | 36.36 | 35.84 | 36.36 | 36.36 | 0.03% | 3,761 |
| Mar 24, 2025 | 36.10 | 36.35 | 35.80 | 36.35 | 36.35 | 1.54% | 4,981 |
| Mar 21, 2025 | 35.55 | 35.84 | 35.30 | 35.80 | 35.80 | -0.47% | 6,049 |
| Mar 20, 2025 | 35.99 | 36.50 | 35.55 | 35.97 | 35.97 | -0.66% | 6,502 |
| Mar 19, 2025 | 35.11 | 36.49 | 35.11 | 36.21 | 36.21 | 3.24% | 7,722 |
| Mar 18, 2025 | 35.18 | 35.30 | 34.95 | 35.08 | 35.08 | -0.16% | 4,162 |
| Mar 17, 2025 | 34.97 | 35.84 | 34.90 | 35.13 | 35.13 | -0.65% | 4,157 |
| Mar 14, 2025 | 35.14 | 35.85 | 35.14 | 35.36 | 35.36 | 1.38% | 2,343 |
| Mar 13, 2025 | 35.29 | 35.60 | 34.88 | 34.88 | 34.88 | -2.02% | 1,802 |
| Mar 12, 2025 | 35.15 | 36.80 | 34.98 | 35.60 | 35.60 | 1.42% | 8,734 |
| Mar 11, 2025 | 35.85 | 36.20 | 34.98 | 35.10 | 35.10 | -0.85% | 8,144 |
| Mar 10, 2025 | 35.80 | 36.70 | 35.40 | 35.40 | 35.40 | -2.69% | 10,470 |
| Mar 7, 2025 | 36.60 | 38.00 | 36.38 | 36.38 | 36.38 | -0.30% | 4,331 |
| Mar 6, 2025 | 36.65 | 37.34 | 34.98 | 36.49 | 36.49 | 0.11% | 6,489 |
| Mar 5, 2025 | 36.89 | 36.90 | 36.20 | 36.45 | 36.45 | -0.76% | 5,303 |
| Mar 4, 2025 | 37.22 | 37.33 | 36.67 | 36.73 | 36.73 | -0.62% | 4,384 |
| Mar 3, 2025 | 37.83 | 38.75 | 36.56 | 36.96 | 36.96 | -0.81% | 8,727 |
| Feb 28, 2025 | 36.76 | 37.45 | 36.76 | 37.26 | 37.26 | -0.16% | 2,046 |
| Feb 27, 2025 | 37.26 | 37.70 | 36.90 | 37.32 | 37.32 | 0.32% | 4,461 |
| Feb 26, 2025 | 38.01 | 38.01 | 36.40 | 37.20 | 37.20 | -0.19% | 10,206 |
| Feb 25, 2025 | 38.25 | 38.43 | 37.27 | 37.27 | 37.27 | -1.38% | 7,900 |
| Feb 24, 2025 | 38.19 | 38.41 | 37.50 | 37.79 | 37.79 | -0.71% | 12,253 |
| Feb 21, 2025 | 39.08 | 39.08 | 38.06 | 38.06 | 38.06 | -1.40% | 1,398 |
| Feb 20, 2025 | 38.56 | 39.00 | 38.56 | 38.60 | 38.60 | -0.77% | 3,068 |
| Feb 19, 2025 | 38.92 | 39.20 | 38.60 | 38.90 | 38.90 | -1.34% | 3,903 |
| Feb 18, 2025 | 38.35 | 39.82 | 38.17 | 39.43 | 39.43 | 0.54% | 4,947 |
| Feb 14, 2025 | 39.07 | 40.52 | 37.50 | 39.22 | 39.22 | -1.80% | 10,944 |
| Feb 13, 2025 | 38.99 | 41.45 | 37.20 | 39.94 | 39.94 | 6.25% | 7,413 |
| Feb 12, 2025 | 36.84 | 38.35 | 36.31 | 37.59 | 37.59 | -0.29% | 4,051 |
| Feb 11, 2025 | 37.80 | 39.40 | 37.20 | 37.70 | 37.70 | -1.69% | 9,203 |
| Feb 10, 2025 | 36.34 | 38.35 | 36.34 | 38.35 | 38.35 | 5.21% | 5,358 |
| Feb 7, 2025 | 36.49 | 36.61 | 36.45 | 36.45 | 36.45 | -1.06% | 4,822 |
| Feb 6, 2025 | 36.12 | 37.00 | 36.12 | 36.84 | 36.84 | 0.93% | 1,805 |
| Feb 5, 2025 | 36.08 | 36.81 | 36.08 | 36.50 | 36.50 | 1.53% | 2,960 |
| Feb 4, 2025 | 36.04 | 36.15 | 34.99 | 35.95 | 35.95 | -0.22% | 11,546 |
| Feb 3, 2025 | 35.87 | 36.28 | 35.46 | 36.03 | 36.03 | -1.48% | 3,586 |
| Jan 31, 2025 | 35.85 | 36.57 | 35.85 | 36.57 | 36.57 | 0.85% | 2,461 |
| Jan 30, 2025 | 35.86 | 36.45 | 35.86 | 36.26 | 36.26 | -0.17% | 3,050 |
| Jan 29, 2025 | 35.75 | 36.32 | 35.75 | 36.32 | 36.32 | 0.55% | 4,238 |
| Jan 28, 2025 | 36.15 | 36.50 | 35.90 | 36.12 | 36.12 | 0.75% | 4,264 |
| Jan 27, 2025 | 36.00 | 36.77 | 35.80 | 35.85 | 35.85 | 0.28% | 8,288 |
| Jan 24, 2025 | 35.79 | 36.60 | 35.75 | 35.75 | 35.75 | -0.53% | 5,327 |
| Jan 23, 2025 | 34.91 | 36.46 | 34.60 | 35.94 | 35.94 | 3.34% | 7,156 |
| Jan 22, 2025 | 35.43 | 35.50 | 34.78 | 34.78 | 34.78 | -2.11% | 9,141 |
| Jan 21, 2025 | 35.05 | 37.90 | 35.05 | 35.53 | 35.53 | -1.80% | 4,817 |