Associated Capital Group, Inc. (AC)
NYSE: AC · Real-Time Price · USD
36.84
+0.28 (0.77%)
Aug 13, 2025, 4:00 PM - Market closed
Associated Capital Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 13, 2025 | 36.60 | 36.91 | 36.60 | 36.84 | 36.84 | 0.77% | 2,055 |
Aug 12, 2025 | 36.76 | 37.00 | 36.56 | 36.56 | 36.56 | -1.16% | 8,496 |
Aug 11, 2025 | 36.65 | 37.01 | 36.65 | 36.99 | 36.99 | 1.70% | 1,605 |
Aug 8, 2025 | 35.98 | 36.60 | 35.96 | 36.37 | 36.37 | 0.86% | 3,940 |
Aug 7, 2025 | 35.00 | 36.70 | 35.00 | 36.06 | 36.06 | -1.82% | 3,106 |
Aug 6, 2025 | 36.00 | 36.73 | 36.00 | 36.73 | 36.73 | 1.32% | 2,270 |
Aug 5, 2025 | 36.78 | 36.85 | 35.40 | 36.25 | 36.25 | -2.03% | 2,489 |
Aug 4, 2025 | 36.97 | 37.00 | 36.89 | 37.00 | 37.00 | -0.40% | 1,413 |
Aug 1, 2025 | 36.66 | 37.15 | 36.66 | 37.15 | 37.15 | 0.35% | 19,695 |
Jul 31, 2025 | 36.90 | 37.23 | 36.55 | 37.02 | 37.02 | 0.03% | 12,688 |
Jul 30, 2025 | 37.10 | 37.14 | 36.65 | 37.01 | 37.01 | -0.67% | 10,560 |
Jul 29, 2025 | 37.10 | 37.26 | 37.10 | 37.26 | 37.26 | 0.16% | 2,367 |
Jul 28, 2025 | 37.19 | 37.20 | 37.19 | 37.20 | 37.20 | -0.48% | 922 |
Jul 25, 2025 | 37.11 | 37.50 | 37.11 | 37.38 | 37.38 | 0.73% | 4,689 |
Jul 24, 2025 | 37.10 | 37.20 | 37.10 | 37.11 | 37.11 | -0.64% | 2,558 |
Jul 23, 2025 | 37.32 | 37.65 | 37.15 | 37.35 | 37.35 | 0.21% | 4,356 |
Jul 22, 2025 | 37.10 | 37.50 | 37.10 | 37.27 | 37.27 | -0.13% | 3,009 |
Jul 21, 2025 | 37.26 | 37.47 | 37.26 | 37.32 | 37.32 | 0.19% | 4,073 |
Jul 18, 2025 | 37.54 | 37.84 | 37.10 | 37.25 | 37.25 | -0.69% | 8,241 |
Jul 17, 2025 | 37.46 | 37.65 | 37.46 | 37.51 | 37.51 | -0.45% | 4,805 |
Jul 16, 2025 | 37.27 | 37.81 | 37.27 | 37.68 | 37.68 | 1.02% | 3,806 |
Jul 15, 2025 | 37.95 | 37.95 | 37.24 | 37.30 | 37.30 | -1.24% | 1,448 |
Jul 14, 2025 | 37.22 | 37.77 | 37.22 | 37.77 | 37.77 | 1.48% | 1,167 |
Jul 11, 2025 | 37.22 | 37.93 | 37.22 | 37.22 | 37.22 | -0.83% | 616 |
Jul 10, 2025 | 37.31 | 37.54 | 37.13 | 37.53 | 37.53 | 0.19% | 7,335 |
Jul 9, 2025 | 37.10 | 37.53 | 37.10 | 37.46 | 37.46 | 0.43% | 977 |
Jul 8, 2025 | 37.74 | 37.74 | 37.14 | 37.30 | 37.30 | -0.69% | 2,783 |
Jul 7, 2025 | 37.22 | 37.56 | 37.22 | 37.56 | 37.56 | 0.54% | 2,943 |
Jul 3, 2025 | 37.30 | 37.47 | 37.30 | 37.36 | 37.36 | -0.19% | 1,239 |
Jul 2, 2025 | 37.21 | 37.45 | 37.21 | 37.43 | 37.43 | -0.05% | 1,396 |
Jul 1, 2025 | 37.26 | 37.45 | 37.26 | 37.45 | 37.45 | -0.13% | 1,086 |
Jun 30, 2025 | 37.61 | 37.61 | 37.11 | 37.50 | 37.50 | -0.11% | 3,570 |
Jun 27, 2025 | 37.50 | 37.80 | 37.10 | 37.54 | 37.54 | -0.29% | 4,008 |
Jun 26, 2025 | 37.62 | 37.75 | 37.16 | 37.65 | 37.65 | 0.27% | 2,211 |
Jun 25, 2025 | 37.45 | 38.23 | 37.26 | 37.55 | 37.55 | 0.62% | 2,000 |
Jun 24, 2025 | 37.64 | 37.85 | 37.32 | 37.32 | 37.32 | 0.24% | 4,654 |
Jun 23, 2025 | 37.21 | 37.71 | 37.21 | 37.23 | 37.23 | -0.29% | 3,852 |
Jun 20, 2025 | 37.49 | 37.69 | 37.34 | 37.34 | 37.34 | 0.54% | 4,163 |
Jun 18, 2025 | 37.66 | 37.66 | 37.14 | 37.14 | 37.14 | -0.03% | 1,945 |
Jun 17, 2025 | 37.45 | 38.00 | 37.11 | 37.15 | 37.15 | -0.70% | 3,949 |
Jun 16, 2025 | 38.00 | 38.00 | 37.33 | 37.41 | 37.41 | -0.32% | 3,675 |
Jun 13, 2025 | 37.39 | 37.53 | 37.39 | 37.53 | 37.53 | -0.48% | 1,269 |
Jun 12, 2025 | 37.30 | 37.73 | 37.30 | 37.71 | 37.71 | -0.24% | 2,378 |
Jun 11, 2025 | 37.40 | 37.80 | 37.40 | 37.80 | 37.70 | 1.04% | 2,596 |
Jun 10, 2025 | 37.99 | 37.99 | 37.20 | 37.41 | 37.31 | -1.16% | 4,260 |
Jun 9, 2025 | 37.88 | 38.28 | 37.20 | 37.85 | 37.75 | 0.88% | 3,872 |
Jun 6, 2025 | 37.93 | 38.59 | 37.52 | 37.52 | 37.42 | -1.08% | 5,577 |
Jun 5, 2025 | 38.11 | 38.30 | 37.93 | 37.93 | 37.83 | 0.16% | 3,233 |
Jun 4, 2025 | 38.04 | 38.39 | 37.87 | 37.87 | 37.77 | 0.19% | 3,012 |
Jun 3, 2025 | 38.03 | 39.04 | 37.36 | 37.80 | 37.70 | 0.05% | 3,314 |