Associated Capital Group, Inc. (AC)
NYSE: AC · Real-Time Price · USD
37.20
-0.18 (-0.48%)
At close: Jul 28, 2025, 4:00 PM
37.20
0.00 (0.00%)
After-hours: Jul 28, 2025, 7:00 PM EDT

Associated Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202537.1937.2037.1937.2037.20-0.48%922
Jul 25, 202537.1137.5037.1137.3837.380.73%4,689
Jul 24, 202537.1037.2037.1037.1137.11-0.64%2,558
Jul 23, 202537.3237.6537.1537.3537.350.21%4,356
Jul 22, 202537.1037.5037.1037.2737.27-0.13%3,009
Jul 21, 202537.2637.4737.2637.3237.320.19%4,073
Jul 18, 202537.5437.8437.1037.2537.25-0.69%8,241
Jul 17, 202537.4637.6537.4637.5137.51-0.45%4,805
Jul 16, 202537.2737.8137.2737.6837.681.02%3,806
Jul 15, 202537.9537.9537.2437.3037.30-1.24%1,448
Jul 14, 202537.2237.7737.2237.7737.771.48%1,167
Jul 11, 202537.2237.9337.2237.2237.22-0.83%616
Jul 10, 202537.3137.5437.1337.5337.530.19%7,335
Jul 9, 202537.1037.5337.1037.4637.460.43%977
Jul 8, 202537.7437.7437.1437.3037.30-0.69%2,783
Jul 7, 202537.2237.5637.2237.5637.560.54%2,943
Jul 3, 202537.3037.4737.3037.3637.36-0.19%1,239
Jul 2, 202537.2137.4537.2137.4337.43-0.05%1,396
Jul 1, 202537.2637.4537.2637.4537.45-0.13%1,086
Jun 30, 202537.6137.6137.1137.5037.50-0.11%3,570
Jun 27, 202537.5037.8037.1037.5437.54-0.29%4,008
Jun 26, 202537.6237.7537.1637.6537.650.27%2,211
Jun 25, 202537.4538.2337.2637.5537.550.62%2,000
Jun 24, 202537.6437.8537.3237.3237.320.24%4,654
Jun 23, 202537.2137.7137.2137.2337.23-0.29%3,852
Jun 20, 202537.4937.6937.3437.3437.340.54%4,163
Jun 18, 202537.6637.6637.1437.1437.14-0.03%1,945
Jun 17, 202537.4538.0037.1137.1537.15-0.70%3,949
Jun 16, 202538.0038.0037.3337.4137.41-0.32%3,675
Jun 13, 202537.3937.5337.3937.5337.53-0.48%1,269
Jun 12, 202537.3037.7337.3037.7137.71-0.24%2,378
Jun 11, 202537.4037.8037.4037.8037.701.04%2,596
Jun 10, 202537.9937.9937.2037.4137.31-1.16%4,260
Jun 9, 202537.8838.2837.2037.8537.750.88%3,872
Jun 6, 202537.9338.5937.5237.5237.42-1.08%5,577
Jun 5, 202538.1138.3037.9337.9337.830.16%3,233
Jun 4, 202538.0438.3937.8737.8737.770.19%3,012
Jun 3, 202538.0339.0437.3637.8037.700.05%3,314
Jun 2, 202537.8338.1237.4537.7837.681.23%3,661
May 30, 202538.6038.6037.3237.3237.22-3.01%7,305
May 29, 202538.6838.6838.0038.4838.380.87%3,106
May 28, 202537.9538.2737.5238.1538.050.16%1,966
May 27, 202538.5038.5037.8038.0937.99-1.06%3,444
May 23, 202537.4838.5037.4838.5038.402.18%3,310
May 22, 202537.2337.6836.9037.6837.581.48%1,980
May 21, 202536.9937.2036.9637.1337.030.30%3,692
May 20, 202537.5537.5536.8837.0236.920.14%5,367
May 19, 202536.8937.4036.8936.9736.87-0.32%3,053
May 16, 202537.1938.8437.0937.0936.99-1.33%3,619
May 15, 202537.0037.9236.8837.5937.490.91%2,201