Associated Capital Group, Inc. - AC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	35.29	34.88	34.88	35.6	34.88	1,802
March 12, 2025	35.15	35.6	35.6	36.8	34.98	8,734
March 11, 2025	35.85	35.1	35.1	36.2	34.98	8,144
March 10, 2025	35.8	35.4	35.4	36.7	35.4	10,500
March 07, 2025	36.6	36.38	36.38	38	36.38	4,330
March 06, 2025	36.65	36.49	36.49	37.34	34.98	6,500
March 05, 2025	36.89	36.45	36.45	36.9	36.2	5,303
March 04, 2025	37.22	36.73	36.73	37.33	36.67	4,400
March 03, 2025	37.83	36.96	36.96	38.75	36.56	8,727
February 28, 2025	36.76	37.26	37.26	37.45	36.76	2,046
February 27, 2025	37.26	37.32	37.32	37.7	36.9	4,500
February 26, 2025	38.01	37.2	37.2	38.01	36.4	10,206
February 25, 2025	38.25	37.27	37.27	38.43	37.27	7,900
February 24, 2025	38.19	37.79	37.79	38.41	37.5	12,300
February 21, 2025	39.08	38.06	38.06	39.08	38.06	1,400
February 20, 2025	38.56	38.6	38.6	39	38.56	3,100
February 19, 2025	38.92	38.9	38.9	39.2	38.6	3,903
February 18, 2025	38.35	39.43	39.43	39.82	38.17	4,947
February 14, 2025	39.07	39.22	39.22	40.52	37.5	10,944
February 13, 2025	38.99	39.94	39.94	41.45	37.19	7,413
February 12, 2025	36.84	37.59	37.59	38.35	36.31	4,100
February 11, 2025	37.8	37.7	37.7	39.4	37.2	9,203
February 10, 2025	36.34	38.35	38.35	38.35	36.34	5,400
February 07, 2025	36.49	36.45	36.45	36.61	36.45	4,822
February 06, 2025	36.12	36.84	36.84	37	36.12	1,805
February 05, 2025	36.08	36.5	36.5	36.81	36.08	3,000
February 04, 2025	36.04	35.95	35.95	36.15	34.99	11,546
February 03, 2025	35.87	36.03	36.03	36.28	35.46	3,600
January 31, 2025	35.85	36.57	36.57	36.57	35.85	2,500
January 30, 2025	35.86	36.26	36.26	36.45	35.86	3,100
January 29, 2025	35.75	36.32	36.32	36.32	35.75	4,238
January 28, 2025	36.15	36.12	36.12	36.5	35.9	4,300
January 27, 2025	36	35.85	35.85	36.77	35.8	8,300
January 24, 2025	35.79	35.75	35.75	36.6	35.75	5,327
January 23, 2025	34.91	35.94	35.94	36.46	34.6	7,200
January 22, 2025	35.43	34.78	34.78	35.5	34.78	9,141
January 21, 2025	35.05	35.53	35.53	37.9	35.05	4,817
January 17, 2025	35.11	36.18	36.18	36.19	35.11	6,000
January 16, 2025	35.69	35.26	35.26	35.9	34.25	6,235
January 15, 2025	35.28	35.24	35.24	35.89	35.08	2,620
January 14, 2025	34.91	34.5	34.5	35.3	34.45	7,632
January 13, 2025	32.76	34.91	34.91	35.1	32.76	5,236
January 10, 2025	34.61	34.34	34.34	34.61	32.64	3,144
January 08, 2025	34.81	35.2	35.2	35.51	34.4	3,909
January 07, 2025	35.25	35.35	35.35	35.35	34.64	932
January 06, 2025	35.4	35.32	35.32	35.4	35	1,821
January 03, 2025	34.94	35.18	35.18	35.5	34.9	2,560
January 02, 2025	35.27	34.98	34.98	35.27	34.77	2,400
December 31, 2024	34.26	34.26	34.26	34.26	34.26	905
December 30, 2024	35.07	35.36	35.36	35.61	35.06	1,800
December 27, 2024	34.5	34.99	34.99	34.99	34.5	943
December 26, 2024	35.28	35.36	35.36	36.35	35.28	916
December 24, 2024	35.36	35.36	35.36	35.36	35.36	1,600
December 23, 2024	34.57	35.81	35.81	35.88	34.57	3,219
December 20, 2024	33.6	35.45	35.45	35.45	33.6	5,806
December 19, 2024	35	35.01	35.01	35.01	33.98	5,800
December 18, 2024	35.83	35.76	35.76	38.47	35.76	5,800
December 17, 2024	35.67	36.68	36.68	36.68	35.67	2,535
December 16, 2024	37.43	36.74	36.74	37.43	35.8	1,416
December 13, 2024	36.27	37.33	37.33	37.4	36.09	3,800

Associated Capital Group, Inc. (AC) NYSE