Associated Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	36.99	37.15	35.05	36.33	36.33	-0.57%	17,615
Nov 19, 2024	36.45	37.42	36.45	36.54	36.54	0.08%	2,764
Nov 18, 2024	37.01	37.05	36.51	36.51	36.51	-0.46%	1,710
Nov 15, 2024	37.15	37.15	36.63	36.68	36.68	-0.78%	1,888
Nov 14, 2024	36.33	37.05	36.33	36.97	36.97	1.37%	4,322
Nov 13, 2024	37.05	37.05	36.47	36.47	36.47	0.77%	1,101
Nov 12, 2024	36.06	37.38	36.06	36.19	36.19	-0.55%	2,652
Nov 11, 2024	35.95	36.52	35.95	36.39	36.39	0.19%	1,534
Nov 8, 2024	36.75	38.50	36.32	36.32	36.32	-0.77%	3,031
Nov 7, 2024	36.72	37.30	36.60	36.60	36.60	0.30%	2,934
Nov 6, 2024	35.99	36.49	35.19	36.49	36.49	2.50%	1,277
Nov 5, 2024	35.80	36.30	35.60	35.60	35.60	0.14%	3,072
Nov 4, 2024	35.46	35.98	35.46	35.55	35.55	-1.25%	8,376
Nov 1, 2024	35.28	36.46	34.16	36.00	36.00	0.59%	5,292
Oct 31, 2024	35.44	35.79	35.44	35.79	35.79	-0.03%	1,886
Oct 30, 2024	35.92	35.94	35.41	35.80	35.80	-0.22%	7,031
Oct 29, 2024	35.90	36.49	35.66	35.88	35.88	-0.58%	3,758
Oct 28, 2024	35.69	36.60	35.69	36.09	36.09	0.28%	6,168
Oct 25, 2024	35.98	36.21	35.65	35.99	35.99	-1.03%	6,522
Oct 24, 2024	35.59	36.37	35.39	36.37	36.37	2.61%	3,689
Oct 23, 2024	35.65	36.40	34.28	35.44	35.44	-2.64%	28,538
Oct 22, 2024	38.50	38.50	36.40	36.40	36.40	-6.45%	9,527
Oct 21, 2024	37.50	40.20	37.50	38.91	38.91	-9.72%	23,891
Oct 18, 2024	41.25	43.85	41.25	43.10	40.99	5.66%	46,514
Oct 17, 2024	39.00	41.45	38.67	40.79	38.80	5.48%	31,508
Oct 16, 2024	40.61	40.61	37.06	38.67	36.78	1.87%	5,342
Oct 15, 2024	37.11	38.69	37.11	37.96	36.10	2.98%	21,777
Oct 14, 2024	36.90	37.00	36.74	36.86	35.06	0.70%	4,005
Oct 11, 2024	36.30	36.92	36.30	36.60	34.81	-0.02%	2,498
Oct 10, 2024	36.44	36.70	36.31	36.61	34.82	0.52%	2,470
Oct 9, 2024	36.31	36.42	35.60	36.42	34.64	0.30%	6,029
Oct 8, 2024	36.00	37.15	35.95	36.31	34.54	1.82%	12,441
Oct 7, 2024	35.62	35.66	35.62	35.66	33.92	0.03%	715
Oct 4, 2024	35.61	35.73	35.47	35.65	33.91	0.85%	1,283
Oct 3, 2024	35.39	35.41	35.14	35.35	33.62	-0.70%	3,366
Oct 2, 2024	35.41	35.85	35.24	35.60	33.86	0.54%	2,786
Oct 1, 2024	35.31	35.41	35.20	35.41	33.68	-0.03%	2,518
Sep 30, 2024	35.05	35.49	34.60	35.42	33.69	1.55%	5,129
Sep 27, 2024	34.66	35.39	34.66	34.88	33.18	0.23%	6,185
Sep 26, 2024	34.69	34.88	34.69	34.80	33.10	1.07%	1,454
Sep 25, 2024	34.31	35.11	34.31	34.43	32.75	-0.03%	2,658
Sep 24, 2024	34.36	34.74	34.36	34.44	32.76	0.09%	3,686
Sep 23, 2024	34.56	35.03	34.00	34.41	32.73	-0.43%	14,024
Sep 20, 2024	33.93	34.56	33.50	34.56	32.87	2.70%	15,870
Sep 19, 2024	32.81	33.65	32.72	33.65	32.01	3.00%	9,830
Sep 18, 2024	33.22	33.22	32.38	32.67	31.07	-2.42%	4,662
Sep 17, 2024	33.01	33.48	33.00	33.48	31.84	0.57%	5,886
Sep 16, 2024	33.00	33.30	33.00	33.29	31.66	0.21%	5,006
Sep 13, 2024	32.77	33.22	32.77	33.22	31.60	0.67%	2,185
Sep 12, 2024	32.79	33.00	32.59	33.00	31.39	0.61%	2,685
Sep 11, 2024	32.16	32.80	32.00	32.80	31.20	-0.24%	4,688
Sep 10, 2024	32.30	32.89	32.12	32.88	31.27	0.49%	4,320
Sep 9, 2024	32.51	32.72	32.15	32.72	31.12	0.49%	7,250
Sep 6, 2024	33.15	33.15	32.56	32.56	30.97	-0.76%	2,974
Sep 5, 2024	32.71	33.00	32.22	32.81	31.21	-0.05%	3,158
Sep 4, 2024	32.92	33.01	32.65	32.83	31.22	-0.41%	2,733
Sep 3, 2024	33.08	33.25	32.30	32.96	31.35	-1.11%	4,526
Aug 30, 2024	32.88	33.40	32.88	33.33	31.70	0.03%	2,909
Aug 29, 2024	32.50	33.32	32.31	33.32	31.69	1.83%	6,167
Aug 28, 2024	32.48	33.03	32.48	32.72	31.12	1.77%	4,559
Aug 27, 2024	33.27	33.66	32.00	32.15	30.58	-3.31%	5,504
Aug 26, 2024	33.47	33.65	33.22	33.25	31.62	-1.48%	3,890
Aug 23, 2024	32.19	33.75	32.19	33.75	32.10	4.98%	3,298
Aug 22, 2024	32.02	32.65	31.94	32.15	30.58	-1.08%	3,208
Aug 21, 2024	32.35	32.51	32.17	32.50	30.91	0.36%	3,282
Aug 20, 2024	32.20	32.65	31.77	32.39	30.80	-0.11%	6,124
Aug 19, 2024	32.41	32.69	31.86	32.42	30.84	-	3,396
Aug 16, 2024	32.52	32.75	32.08	32.42	30.84	-0.31%	9,187
Aug 15, 2024	32.45	32.69	32.09	32.52	30.93	1.63%	3,155
Aug 14, 2024	32.40	32.80	31.74	32.00	30.44	-0.31%	6,511
Aug 13, 2024	32.95	33.42	32.00	32.10	30.53	-2.99%	3,728
Aug 12, 2024	33.20	33.67	32.72	33.09	31.47	-1.46%	3,706
Aug 9, 2024	33.52	33.72	33.52	33.58	31.94	1.48%	2,728
Aug 8, 2024	32.99	33.80	32.98	33.09	31.47	0.55%	5,199
Aug 7, 2024	32.58	33.21	32.58	32.91	31.30	1.11%	1,996
Aug 6, 2024	32.51	33.08	32.51	32.55	30.96	-0.37%	2,211
Aug 5, 2024	33.08	33.20	32.63	32.67	31.07	-2.36%	2,941
Aug 2, 2024	33.86	33.86	33.46	33.46	31.82	-0.74%	750
Aug 1, 2024	33.71	34.16	33.71	33.71	32.06	-0.94%	2,781
Jul 31, 2024	33.44	34.16	32.31	34.03	32.37	0.83%	1,569
Jul 30, 2024	33.42	34.07	33.42	33.75	32.10	0.33%	3,645
Jul 29, 2024	33.75	34.21	32.92	33.64	32.00	0.39%	16,823
Jul 26, 2024	33.18	33.71	33.12	33.51	31.87	0.15%	1,609
Jul 25, 2024	32.76	34.02	32.76	33.46	31.82	1.30%	5,381
Jul 24, 2024	32.33	33.20	32.33	33.03	31.42	0.67%	2,227
Jul 23, 2024	32.78	33.23	32.78	32.81	31.21	-0.27%	2,368
Jul 22, 2024	32.59	33.44	32.20	32.90	31.29	0.09%	4,808
Jul 19, 2024	32.48	33.22	32.48	32.87	31.26	0.06%	4,131
Jul 18, 2024	32.37	33.14	32.37	32.85	31.24	-	7,103
Jul 17, 2024	31.73	32.90	31.73	32.85	31.24	2.75%	7,798
Jul 16, 2024	31.15	32.04	31.15	31.97	30.41	2.21%	3,148
Jul 15, 2024	29.80	31.36	29.80	31.28	29.75	4.27%	6,478
Jul 12, 2024	30.03	31.30	29.62	30.00	28.53	-0.20%	100,117
Jul 11, 2024	30.21	30.56	29.95	30.06	28.59	0.94%	17,120
Jul 10, 2024	29.31	30.07	29.31	29.78	28.32	-0.13%	27,096
Jul 9, 2024	29.75	29.93	28.58	29.82	28.36	-0.47%	13,889
Jul 8, 2024	30.24	30.57	29.59	29.96	28.50	1.05%	11,472
Jul 5, 2024	32.40	32.86	29.57	29.65	28.20	-8.74%	13,894
Jul 3, 2024	32.76	33.29	32.40	32.49	30.90	-1.43%	5,558
Jul 2, 2024	32.86	33.42	32.57	32.96	31.35	0.30%	3,452