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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202536.6036.9136.6036.8436.840.77%2,055
Aug 12, 202536.7637.0036.5636.5636.56-1.16%8,496
Aug 11, 202536.6537.0136.6536.9936.991.70%1,605
Aug 8, 202535.9836.6035.9636.3736.370.86%3,940
Aug 7, 202535.0036.7035.0036.0636.06-1.82%3,106
Aug 6, 202536.0036.7336.0036.7336.731.32%2,270
Aug 5, 202536.7836.8535.4036.2536.25-2.03%2,489
Aug 4, 202536.9737.0036.8937.0037.00-0.40%1,413
Aug 1, 202536.6637.1536.6637.1537.150.35%19,695
Jul 31, 202536.9037.2336.5537.0237.020.03%12,688
Jul 30, 202537.1037.1436.6537.0137.01-0.67%10,560
Jul 29, 202537.1037.2637.1037.2637.260.16%2,367
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