5 DAY PERFORMANCE
-0.48%
1 MONTH PERFORMANCE
-1.16%
3 MONTH PERFORMANCE
+5.21%
6 MONTH PERFORMANCE
+6.20%
YEAR-TO-DATE PERFORMANCE
+9.05%
1 YEAR PERFORMANCE
+14.99%
Associated Capital Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $37.30 | $37.36 (0.16%) | $37.47 | $37.30 | 1.24 K | $790.76 M |
| 07/02/2025 | $37.21 | $37.43 (0.59%) | $37.45 | $37.21 | 1.40 K | $792.24 M |
| 07/01/2025 | $37.26 | $37.45 (0.51%) | $37.45 | $37.26 | 1.10 K | $792.67 M |
| 06/30/2025 | $37.61 | $37.50 (-0.29%) | $37.61 | $37.11 | 3.60 K | $793.73 M |
| 06/27/2025 | $37.50 | $37.54 (0.11%) | $37.80 | $37.10 | 4.01 K | $794.57 M |
| 06/26/2025 | $37.62 | $37.65 (0.08%) | $37.75 | $37.16 | 2.21 K | $796.90 M |
| 06/25/2025 | $37.45 | $37.55 (0.27%) | $38.23 | $37.26 | 2.00 K | $794.78 M |
| 06/24/2025 | $37.64 | $37.32 (-0.85%) | $37.85 | $37.32 | 4.70 K | $789.92 M |
| 06/23/2025 | $37.21 | $37.23 (0.05%) | $37.71 | $37.21 | 3.90 K | $788.01 M |
| 06/20/2025 | $37.49 | $37.34 (-0.4%) | $37.69 | $37.34 | 4.20 K | $790.34 M |
| 06/18/2025 | $37.66 | $37.14 (-1.38%) | $37.66 | $37.14 | 1.95 K | $786.11 M |
| 06/17/2025 | $37.45 | $37.15 (-0.8%) | $38.00 | $37.10 | 3.95 K | $786.32 M |
| 06/16/2025 | $38.00 | $37.41 (-1.55%) | $38.00 | $37.33 | 3.70 K | $791.82 M |
| 06/13/2025 | $37.39 | $37.53 (0.37%) | $37.53 | $37.39 | 1.30 K | $794.36 M |
| 06/12/2025 | $37.30 | $37.71 (1.1%) | $37.73 | $37.30 | 2.40 K | $798.17 M |
| 06/11/2025 | $37.40 | $37.80 (1.07%) | $37.80 | $37.40 | 2.60 K | $800.07 M |
| 06/10/2025 | $37.99 | $37.41 (-1.53%) | $37.99 | $37.20 | 4.30 K | $791.82 M |
| 06/09/2025 | $37.88 | $37.85 (-0.08%) | $38.28 | $37.20 | 3.90 K | $801.13 M |
| 06/06/2025 | $37.93 | $37.52 (-1.08%) | $38.59 | $37.52 | 5.60 K | $794.15 M |
| 06/05/2025 | $38.11 | $37.93 (-0.47%) | $38.30 | $37.93 | 3.23 K | $802.83 M |
| 06/04/2025 | $38.04 | $37.87 (-0.45%) | $38.39 | $37.87 | 3.01 K | $801.56 M |
| 06/03/2025 | $38.03 | $37.80 (-0.6%) | $39.04 | $37.36 | 3.31 K | $800.07 M |
| 06/02/2025 | $37.83 | $37.78 (-0.13%) | $38.12 | $37.45 | 3.70 K | $799.65 M |
| 05/30/2025 | $38.60 | $37.32 (-3.32%) | $38.60 | $37.32 | 7.31 K | $789.92 M |
| 05/29/2025 | $38.68 | $38.48 (-0.52%) | $38.68 | $38.00 | 3.11 K | $814.47 M |
| 05/28/2025 | $37.95 | $38.15 (0.53%) | $38.27 | $37.52 | 2.00 K | $807.48 M |
| 05/27/2025 | $38.50 | $38.09 (-1.06%) | $38.50 | $37.80 | 3.44 K | $806.21 M |
| 05/23/2025 | $37.48 | $38.50 (2.72%) | $38.50 | $37.48 | 3.31 K | $814.89 M |
| 05/22/2025 | $37.23 | $37.68 (1.21%) | $37.68 | $36.90 | 2.00 K | $797.53 M |
| 05/21/2025 | $36.99 | $37.13 (0.38%) | $37.20 | $36.96 | 3.70 K | $785.89 M |
| 05/20/2025 | $37.55 | $37.02 (-1.41%) | $37.55 | $36.88 | 5.40 K | $783.57 M |
| 05/19/2025 | $36.89 | $36.97 (0.22%) | $37.40 | $36.89 | 3.10 K | $782.51 M |
| 05/16/2025 | $37.19 | $37.09 (-0.27%) | $38.84 | $37.09 | 3.62 K | $785.05 M |
| 05/15/2025 | $37.00 | $37.59 (1.59%) | $37.92 | $36.88 | 2.20 K | $795.63 M |
| 05/14/2025 | $37.20 | $37.25 (0.13%) | $37.35 | $36.76 | 4.80 K | $788.43 M |
| 05/13/2025 | $36.01 | $37.50 (4.14%) | $37.50 | $35.92 | 5.34 K | $793.73 M |
| 05/12/2025 | $35.82 | $35.99 (0.47%) | $36.60 | $35.82 | 2.60 K | $761.76 M |
| 05/09/2025 | $36.11 | $36.17 (0.17%) | $36.35 | $35.80 | 3.42 K | $765.57 M |
| 05/08/2025 | $34.85 | $35.59 (2.12%) | $35.65 | $34.85 | 1.35 K | $753.30 M |
| 05/07/2025 | $34.35 | $34.65 (0.87%) | $35.30 | $34.30 | 2.10 K | $733.40 M |
| 05/06/2025 | $35.45 | $34.51 (-2.65%) | $35.58 | $34.51 | 4.40 K | $730.44 M |
| 05/05/2025 | $36.90 | $36.00 (-2.44%) | $36.90 | $36.00 | 2.20 K | $761.98 M |
| 05/02/2025 | $35.85 | $36.89 (2.9%) | $36.89 | $35.45 | 1.72 K | $780.81 M |
| 05/01/2025 | $36.41 | $35.06 (-3.71%) | $36.41 | $35.06 | 3.61 K | $742.08 M |
| 04/30/2025 | $35.26 | $36.12 (2.44%) | $36.13 | $34.90 | 4.60 K | $764.52 M |
| 04/29/2025 | $35.15 | $35.27 (0.34%) | $35.54 | $33.85 | 1.80 K | $746.52 M |
| 04/28/2025 | $34.97 | $35.00 (0.09%) | $35.45 | $34.88 | 2.03 K | $740.81 M |
| 04/25/2025 | $33.91 | $34.90 (2.92%) | $34.90 | $33.91 | 1.70 K | $738.69 M |
| 04/24/2025 | $34.50 | $35.28 (2.26%) | $35.50 | $34.36 | 1.54 K | $746.74 M |
| 04/23/2025 | $34.74 | $34.64 (-0.29%) | $34.99 | $34.04 | 7.00 K | $733.19 M |
| 04/22/2025 | $33.40 | $33.95 (1.65%) | $33.96 | $33.40 | 837 | $718.59 M |
| 04/21/2025 | $33.55 | $33.56 (0.03%) | $33.71 | $33.55 | 1.94 K | $710.33 M |
| 04/17/2025 | $33.01 | $34.06 (3.18%) | $34.41 | $33.00 | 7.20 K | $720.91 M |
| 04/16/2025 | $34.00 | $33.82 (-0.53%) | $34.30 | $33.74 | 6.34 K | $715.83 M |
| 04/15/2025 | $34.21 | $34.27 (0.18%) | $34.87 | $34.04 | 4.70 K | $725.36 M |
| 04/14/2025 | $34.03 | $34.39 (1.06%) | $36.00 | $33.91 | 28.41 K | $727.90 M |
| 04/11/2025 | $33.45 | $33.99 (1.61%) | $34.40 | $33.45 | 11.00 K | $719.43 M |
| 04/10/2025 | $33.12 | $33.73 (1.84%) | $33.73 | $33.00 | 2.70 K | $713.93 M |
| 04/09/2025 | $32.09 | $33.78 (5.27%) | $33.78 | $32.09 | 1.73 K | $714.99 M |
| 04/08/2025 | $32.20 | $32.29 (0.28%) | $33.51 | $32.20 | 1.60 K | $683.45 M |
| 04/07/2025 | $30.70 | $32.26 (5.08%) | $32.80 | $29.18 | 10.51 K | $682.82 M |
| 04/04/2025 | $32.30 | $33.08 (2.41%) | $35.50 | $30.50 | 24.30 K | $700.17 M |
| 04/03/2025 | $36.30 | $35.51 (-2.18%) | $36.65 | $35.51 | 1.90 K | $751.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
