Associated Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	33.36	33.44	33.36	33.44	33.44	0.42%	1,034
Sep 25, 2025	33.30	33.30	33.30	33.30	33.30	-1.33%	1,169
Sep 24, 2025	33.75	33.75	33.66	33.75	33.75	0.15%	3,909
Sep 23, 2025	33.70	33.70	33.70	33.70	33.70	-	151
Sep 22, 2025	33.47	33.70	33.40	33.70	33.70	0.69%	860
Sep 19, 2025	33.26	33.47	33.11	33.47	33.47	0.63%	840
Sep 18, 2025	33.41	33.41	33.26	33.26	33.26	-0.69%	1,494
Sep 17, 2025	33.00	33.50	33.00	33.49	33.49	0.18%	1,940
Sep 16, 2025	33.12	33.50	32.75	33.43	33.43	0.94%	3,544
Sep 15, 2025	33.00	33.12	33.00	33.12	33.12	0.36%	2,928
Sep 12, 2025	32.87	33.00	32.75	33.00	33.00	0.33%	3,659
Sep 11, 2025	32.25	32.90	32.25	32.89	32.89	2.30%	3,320
Sep 10, 2025	32.50	32.50	32.15	32.15	32.15	-2.49%	1,982
Sep 9, 2025	32.51	32.99	32.50	32.97	32.97	1.45%	30,375
Sep 8, 2025	30.80	32.87	30.80	32.50	32.50	5.49%	8,766