Associated Capital Group, Inc. (ACGP)
OTCMKTS
· Delayed Price · Currency is USD
38.10
+1.12 (3.03%)
At close: Dec 5, 2025
Associated Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | -3.65% | 477 |
| Dec 3, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 0.60% | 109 |
| Dec 2, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - | 155 |
| Dec 1, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.05 | 0.42% | 115 |
| Nov 26, 2025 | 37.99 | 38.00 | 37.99 | 37.99 | 37.89 | -0.01% | 1,286 |
| Nov 25, 2025 | 37.99 | 38.00 | 37.99 | 38.00 | 37.90 | 0.30% | 367 |
| Nov 24, 2025 | 37.44 | 38.00 | 37.44 | 37.88 | 37.78 | 4.50% | 1,523 |
| Nov 21, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.15 | -0.66% | 501 |
| Nov 20, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.39 | -0.03% | 109 |
| Nov 19, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.40 | -1.06% | 113 |
| Nov 13, 2025 | 37.50 | 37.50 | 36.89 | 36.89 | 36.79 | -2.41% | 227 |
| Nov 12, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.70 | -0.53% | 104 |
| Nov 11, 2025 | 37.81 | 38.00 | 37.81 | 38.00 | 37.90 | 1.33% | 382 |
| Nov 10, 2025 | 36.67 | 37.50 | 36.67 | 37.50 | 37.40 | 1.35% | 1,586 |
| Nov 7, 2025 | 36.16 | 37.00 | 36.16 | 37.00 | 36.90 | 2.32% | 1,470 |
| Nov 6, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.07 | -0.93% | 367 |
| Oct 31, 2025 | 36.68 | 36.68 | 36.50 | 36.50 | 36.40 | - | 714 |
| Oct 30, 2025 | 36.67 | 36.67 | 36.14 | 36.50 | 36.40 | -1.35% | 8,088 |
| Oct 29, 2025 | 36.67 | 37.00 | 36.67 | 37.00 | 36.90 | 0.90% | 1,487 |
| Oct 28, 2025 | 38.00 | 38.77 | 36.67 | 36.67 | 36.57 | -1.16% | 500 |
| Oct 27, 2025 | 38.50 | 38.50 | 37.07 | 37.10 | 37.00 | 0.13% | 1,496 |
| Oct 24, 2025 | 36.58 | 37.05 | 36.58 | 37.05 | 36.95 | 1.31% | 2,547 |
| Oct 23, 2025 | 36.50 | 36.57 | 36.36 | 36.57 | 36.47 | -0.68% | 2,471 |
| Oct 22, 2025 | 36.87 | 36.87 | 36.82 | 36.82 | 36.72 | -0.49% | 1,116 |
| Oct 21, 2025 | 37.04 | 37.05 | 36.96 | 37.00 | 36.90 | 0.03% | 2,974 |
| Oct 20, 2025 | 37.12 | 37.18 | 36.99 | 36.99 | 36.89 | -0.08% | 1,995 |
| Oct 17, 2025 | 37.02 | 37.05 | 37.01 | 37.02 | 36.92 | 1.09% | 1,273 |
| Oct 16, 2025 | 37.00 | 37.05 | 36.62 | 36.62 | 36.52 | -1.03% | 1,085 |
| Oct 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.90 | 1.37% | 511 |
| Oct 14, 2025 | 37.00 | 37.00 | 36.50 | 36.50 | 36.40 | -2.36% | 380 |
| Oct 13, 2025 | 35.82 | 37.38 | 35.82 | 37.38 | 37.28 | -0.84% | 517 |
| Oct 10, 2025 | 35.81 | 37.70 | 35.81 | 37.70 | 37.60 | 5.11% | 14,672 |
| Oct 9, 2025 | 35.94 | 35.94 | 35.86 | 35.87 | 35.77 | -0.31% | 13,308 |
| Oct 8, 2025 | 35.35 | 36.20 | 35.35 | 35.98 | 35.89 | -2.10% | 10,197 |
| Oct 7, 2025 | 34.98 | 36.75 | 34.98 | 36.75 | 36.65 | 5.00% | 1,004 |
| Oct 6, 2025 | 35.00 | 35.00 | 34.94 | 35.00 | 34.91 | - | 2,278 |
| Oct 3, 2025 | 33.65 | 35.00 | 33.65 | 35.00 | 34.91 | 4.95% | 3,919 |
| Oct 2, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.26 | - | 358 |
| Oct 1, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.26 | -0.54% | 395 |
| Sep 30, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.44 | - | 497 |
| Sep 29, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.44 | 0.27% | 1,215 |
| Sep 26, 2025 | 33.36 | 33.44 | 33.36 | 33.44 | 33.35 | 0.42% | 1,034 |
| Sep 25, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.21 | -1.33% | 1,169 |
| Sep 24, 2025 | 33.75 | 33.75 | 33.66 | 33.75 | 33.66 | 0.15% | 3,909 |
| Sep 22, 2025 | 33.47 | 33.70 | 33.40 | 33.70 | 33.61 | 0.69% | 860 |
| Sep 19, 2025 | 33.26 | 33.47 | 33.11 | 33.47 | 33.38 | 0.63% | 840 |
| Sep 18, 2025 | 33.41 | 33.41 | 33.26 | 33.26 | 33.17 | -0.69% | 1,494 |
| Sep 17, 2025 | 33.00 | 33.50 | 33.00 | 33.49 | 33.40 | 0.18% | 1,940 |
| Sep 16, 2025 | 33.12 | 33.50 | 32.75 | 33.43 | 33.34 | 0.94% | 3,544 |
| Sep 15, 2025 | 33.00 | 33.12 | 33.00 | 33.12 | 33.03 | 0.36% | 2,928 |