Associated Capital Group, Inc. (AC)
NYSE: AC · Real-Time Price · USD
37.35
-0.15 (-0.40%)
May 14, 2025, 2:24 PM - Market open
Associated Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 37.20 | 37.20 | 36.96 | 37.01 | - | -1.31% | 675 |
| May 13, 2025 | 36.01 | 37.50 | 35.92 | 37.50 | 37.50 | 4.20% | 5,344 |
| May 12, 2025 | 35.82 | 36.60 | 35.82 | 35.99 | 35.99 | -0.50% | 2,553 |
| May 9, 2025 | 36.11 | 36.35 | 35.80 | 36.17 | 36.17 | 1.63% | 3,416 |
| May 8, 2025 | 34.85 | 35.65 | 34.85 | 35.59 | 35.59 | 2.71% | 1,348 |
| May 7, 2025 | 34.35 | 35.30 | 34.30 | 34.65 | 34.65 | 0.41% | 2,052 |
| May 6, 2025 | 35.45 | 35.58 | 34.51 | 34.51 | 34.51 | -4.14% | 4,384 |
| May 5, 2025 | 36.90 | 36.90 | 36.00 | 36.00 | 36.00 | -2.41% | 2,157 |
| May 2, 2025 | 35.85 | 36.89 | 35.45 | 36.89 | 36.89 | 5.22% | 1,723 |
| May 1, 2025 | 36.41 | 36.41 | 35.06 | 35.06 | 35.06 | -2.93% | 3,613 |
| Apr 30, 2025 | 35.26 | 36.13 | 34.90 | 36.12 | 36.12 | 2.41% | 4,600 |
| Apr 29, 2025 | 35.15 | 35.54 | 33.85 | 35.27 | 35.27 | 0.77% | 1,781 |
| Apr 28, 2025 | 34.97 | 35.45 | 34.88 | 35.00 | 35.00 | 0.29% | 2,033 |
| Apr 25, 2025 | 33.91 | 34.90 | 33.91 | 34.90 | 34.90 | -1.08% | 1,701 |
| Apr 24, 2025 | 34.50 | 35.50 | 34.36 | 35.28 | 35.28 | 1.85% | 1,541 |
| Apr 23, 2025 | 34.74 | 34.99 | 34.04 | 34.64 | 34.64 | 2.03% | 6,957 |
| Apr 22, 2025 | 33.40 | 33.96 | 33.40 | 33.95 | 33.95 | 1.16% | 837 |
| Apr 21, 2025 | 33.55 | 33.71 | 33.55 | 33.56 | 33.56 | -1.47% | 1,937 |
| Apr 17, 2025 | 33.01 | 34.41 | 33.00 | 34.06 | 34.06 | 0.71% | 7,162 |
| Apr 16, 2025 | 34.00 | 34.30 | 33.74 | 33.82 | 33.82 | -1.31% | 6,340 |
| Apr 15, 2025 | 34.21 | 34.87 | 34.04 | 34.27 | 34.27 | -0.35% | 4,665 |
| Apr 14, 2025 | 34.03 | 36.00 | 33.91 | 34.39 | 34.39 | 1.18% | 28,413 |
| Apr 11, 2025 | 33.45 | 34.40 | 33.45 | 33.99 | 33.99 | 0.77% | 10,964 |
| Apr 10, 2025 | 33.12 | 33.73 | 33.00 | 33.73 | 33.73 | -0.15% | 2,656 |
| Apr 9, 2025 | 32.09 | 33.78 | 32.09 | 33.78 | 33.78 | 4.61% | 1,733 |
| Apr 8, 2025 | 32.20 | 33.51 | 32.20 | 32.29 | 32.29 | 0.09% | 1,588 |
| Apr 7, 2025 | 30.70 | 32.80 | 29.18 | 32.26 | 32.26 | -2.48% | 10,514 |
| Apr 4, 2025 | 32.30 | 35.50 | 30.50 | 33.08 | 33.08 | -6.84% | 24,303 |
| Apr 3, 2025 | 36.30 | 36.65 | 35.51 | 35.51 | 35.51 | -4.03% | 1,872 |
| Apr 2, 2025 | 38.18 | 39.18 | 37.00 | 37.00 | 37.00 | -3.12% | 5,971 |
| 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 |