Associated Capital Group, Inc. (AC) NYSE

30.92

-2.44(-7.31%)

Updated at September 04, 2025 04:00PM

Currency In USD

AC Historical Return

If you invested $1000 in Associated Capital Group, Inc. (AC) 10 years ago, it would be worth $1,156.32 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $883.18, while $1000 invested 1 year ago would be worth $820.59. This corresponds to total returns of 15.63%, -11.68%, -17.94%, respectively, with annualized returns of 1.46%, -2.45%, -17.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	33.35	33.35	33.35	33.35	33.35	358
October 01, 2025	33.35	33.35	33.35	33.35	33.35	395
September 30, 2025	33.53	33.53	33.53	33.53	33.53	497
September 29, 2025	33.53	33.53	33.53	33.53	33.53	1,215
September 26, 2025	33.36	33.44	33.44	33.44	33.36	1,034
September 25, 2025	33.3	33.3	33.3	33.3	33.3	1,169
September 24, 2025	33.75	33.75	33.75	33.75	33.66	3,909
September 23, 2025	33.7	33.7	33.7	33.7	33.7	0
September 22, 2025	33.47	33.7	33.7	33.7	33.4	860
September 19, 2025	33.26	33.47	33.47	33.47	33.11	840
September 18, 2025	33.41	33.26	33.26	33.41	33.26	1,494
September 17, 2025	33	33.49	33.49	33.5	33	1,940
September 16, 2025	33.12	33.43	33.43	33.5	32.75	3,544
September 15, 2025	33	33.12	33.12	33.12	33	2,928
September 12, 2025	32.87	33	33	33	32.75	3,659
September 11, 2025	32.25	32.89	32.89	32.9	32.25	3,320
September 10, 2025	32.5	32.15	32.15	32.5	32.15	1,982
September 09, 2025	32.51	32.97	32.97	32.99	32.5	30,375
September 08, 2025	30.8	32.5	32.5	32.87	30.8	8,766
September 05, 2025	30.75	30.81	30.81	31.25	30.74	258,963
September 04, 2025	33.4	30.92	30.92	33.4	30.25	194,495
September 03, 2025	32.96	33.36	33.36	33.63	32.96	3,753
September 02, 2025	33.27	33.23	33.23	33.31	32.95	3,100
August 29, 2025	32.99	33.13	33.13	33.52	32.62	5,600
August 28, 2025	32.99	33.2	33.2	33.8	32.99	5,149
August 27, 2025	32.99	33.15	33.15	33.87	32.86	27,200
August 26, 2025	32.71	33.25	33.25	33.46	32.71	4,300
August 25, 2025	33.7	32.99	32.99	33.7	32.48	24,800
August 22, 2025	33.34	33.58	33.58	34.18	32.59	31,200
August 21, 2025	34.11	34.27	34.27	34.27	33.18	12,500
August 20, 2025	34.22	34.49	34.49	34.49	33.77	7,400
August 19, 2025	33.72	34.41	34.41	34.41	33.72	3,730
August 18, 2025	36.66	34.28	34.28	36.66	33.95	19,700
August 15, 2025	36.71	36.66	36.66	37.14	36.66	1,800
August 14, 2025	36.61	36.8	36.8	36.85	36.61	1,315
August 13, 2025	36.6	36.84	36.84	36.91	36.6	2,100
August 12, 2025	36.76	36.56	36.56	37	36.56	8,500
August 11, 2025	36.65	36.99	36.99	37.01	36.65	1,605
August 08, 2025	35.98	36.37	36.37	36.6	35.96	3,940
August 07, 2025	35	36.06	36.06	36.7	35	3,106
August 06, 2025	36	36.73	36.73	36.73	36	2,300
August 05, 2025	36.78	36.25	36.25	36.85	35.4	2,500
August 04, 2025	36.97	37	37	37	36.89	1,413
August 01, 2025	36.66	37.15	37.15	37.15	36.66	19,700
July 31, 2025	36.9	37.02	37.02	37.23	36.55	12,700
July 30, 2025	37.1	37.01	37.01	37.14	36.65	10,600
July 29, 2025	37.1	37.26	37.26	37.26	37.1	2,400
July 28, 2025	37.19	37.2	37.2	37.2	37.19	922
July 25, 2025	37.11	37.38	37.38	37.5	37.11	4,700
July 24, 2025	37.1	37.11	37.11	37.2	37.1	2,600
July 23, 2025	37.32	37.35	37.35	37.65	37.15	4,400
July 22, 2025	37.1	37.27	37.27	37.5	37.1	3,009
July 21, 2025	37.26	37.32	37.32	37.47	37.26	4,100
July 18, 2025	37.54	37.25	37.25	37.84	37.1	8,241
July 17, 2025	37.46	37.51	37.51	37.65	37.46	4,805
July 16, 2025	37.27	37.68	37.68	37.81	37.27	3,806
July 15, 2025	37.95	37.3	37.3	37.95	37.24	1,448
July 14, 2025	37.22	37.77	37.77	37.77	37.22	1,200
July 11, 2025	37.22	37.22	37.22	37.93	37.22	616
July 10, 2025	37.31	37.53	37.53	37.54	37.13	7,335