Associated Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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