Associated Capital Group, Inc. (AC)
NYSE: AC · Real-Time Price · USD
37.93
+0.06 (0.16%)
Jun 5, 2025, 4:00 PM - Market closed

Associated Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202538.1138.3037.9337.9337.930.16%3,233
Jun 4, 202538.0438.3937.8737.8737.870.19%3,012
Jun 3, 202538.0339.0437.3637.8037.800.05%3,314
Jun 2, 202537.8338.1237.4537.7837.781.23%3,661
May 30, 202538.6038.6037.3237.3237.32-3.01%7,305
May 29, 202538.6838.6838.0038.4838.480.87%3,106
May 28, 202537.9538.2737.5238.1538.150.16%1,966
May 27, 202538.5038.5037.8038.0938.09-1.06%3,444
May 23, 202537.4838.5037.4838.5038.502.18%3,310
May 22, 202537.2337.6836.9037.6837.681.48%1,980
May 21, 202536.9937.2036.9637.1337.130.30%3,692
May 20, 202537.5537.5536.8837.0237.020.14%5,367
May 19, 202536.8937.4036.8936.9736.97-0.32%3,053
May 16, 202537.1938.8437.0937.0937.09-1.33%3,619
May 15, 202537.0037.9236.8837.5937.590.91%2,201
May 14, 202537.2037.3536.7637.2537.25-0.67%4,781
May 13, 202536.0137.5035.9237.5037.504.20%5,344
May 12, 202535.8236.6035.8235.9935.99-0.50%2,553
May 9, 202536.1136.3535.8036.1736.171.63%3,416
May 8, 202534.8535.6534.8535.5935.592.71%1,348
May 7, 202534.3535.3034.3034.6534.650.41%2,052
May 6, 202535.4535.5834.5134.5134.51-4.14%4,384
May 5, 202536.9036.9036.0036.0036.00-2.41%2,157
May 2, 202535.8536.8935.4536.8936.895.22%1,723
May 1, 202536.4136.4135.0635.0635.06-2.93%3,613
Apr 30, 202535.2636.1334.9036.1236.122.41%4,600
Apr 29, 202535.1535.5433.8535.2735.270.77%1,781
Apr 28, 202534.9735.4534.8835.0035.000.29%2,033
Apr 25, 202533.9134.9033.9134.9034.90-1.08%1,701
Apr 24, 202534.5035.5034.3635.2835.281.85%1,541
Apr 23, 202534.7434.9934.0434.6434.642.03%6,957
Apr 22, 202533.4033.9633.4033.9533.951.16%837
Apr 21, 202533.5533.7133.5533.5633.56-1.47%1,937
Apr 17, 202533.0134.4133.0034.0634.060.71%7,162
Apr 16, 202534.0034.3033.7433.8233.82-1.31%6,340
Apr 15, 202534.2134.8734.0434.2734.27-0.35%4,665
Apr 14, 202534.0336.0033.9134.3934.391.18%28,413
Apr 11, 202533.4534.4033.4533.9933.990.77%10,964
Apr 10, 202533.1233.7333.0033.7333.73-0.15%2,656
Apr 9, 202532.0933.7832.0933.7833.784.61%1,733
Apr 8, 202532.2033.5132.2032.2932.290.09%1,588
Apr 7, 202530.7032.8029.1832.2632.26-2.48%10,514
Apr 4, 202532.3035.5030.5033.0833.08-6.84%24,303
Apr 3, 202536.3036.6535.5135.5135.51-4.03%1,872
Apr 2, 202538.1839.1837.0037.0037.00-3.12%5,971
Apr 1, 202538.3038.7037.7038.1938.19-0.34%4,674
Mar 31, 202538.0438.6838.0438.3238.320.03%3,051
Mar 28, 202537.3039.2037.3038.3138.310.58%6,776
Mar 27, 202537.1038.0937.1038.0938.092.59%3,180
Mar 26, 202536.6637.1336.2937.1337.132.12%3,026