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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	4,356
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	37.55	37.68	37.68	37.75	37.42	3,806
July 15, 2025	37.95	37.3	37.3	37.95	37.24	1,448
July 14, 2025	37.7	37.77	37.77	37.77	37.7	616
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
July 09, 2025	37.1	37.46	37.46	37.53	37.1	1,000
July 08, 2025	37.74	37.3	37.3	37.74	37.14	2,800
July 07, 2025	37.22	37.56	37.56	37.56	37.22	2,943
July 03, 2025	37.3	37.36	37.36	37.47	37.3	1,239
July 02, 2025	37.21	37.43	37.43	37.45	37.21	1,400
July 01, 2025	37.26	37.84	37.84	37.84	37.26	834
June 30, 2025	37.61	37.5	37.5	37.61	37.11	3,600
June 27, 2025	37.5	37.54	37.54	37.8	37.1	4,008
June 26, 2025	37.62	37.65	37.65	37.75	37.16	2,211
June 25, 2025	37.45	37.55	37.55	38.23	37.26	2,000
June 24, 2025	37.64	37.32	37.32	37.85	37.32	4,700
June 23, 2025	37.21	37.23	37.23	37.71	37.21	3,900
June 20, 2025	37.49	37.34	37.34	37.69	37.34	4,200
June 18, 2025	37.66	37.14	37.14	37.66	37.14	1,945
June 17, 2025	37.45	37.15	37.15	38	37.1	3,949
June 16, 2025	38	37.41	37.41	38	37.33	3,700
June 13, 2025	37.39	37.53	37.53	37.53	37.39	1,300
June 12, 2025	37.3	37.71	37.71	37.73	37.3	2,400
June 11, 2025	37.4	37.8	37.7	37.8	37.4	2,600
June 10, 2025	37.99	37.41	37.31	37.99	37.2	4,300
June 09, 2025	37.88	37.85	37.75	38.28	37.2	3,900
June 06, 2025	37.93	37.52	37.52	38.59	37.52	5,600
June 05, 2025	38.11	37.93	37.93	38.3	37.77	3,233
June 04, 2025	38.04	37.87	37.87	38.39	37.87	3,012
June 03, 2025	38.03	37.8	37.8	39.04	37.36	3,314
June 02, 2025	37.83	37.78	37.78	38.12	37.45	3,700
May 30, 2025	38.6	37.32	37.32	38.55	37.32	7,305
May 29, 2025	38.68	38.48	38.48	38.68	38	3,106

Associated Capital Group, Inc. (AC) NYSE