5 DAY PERFORMANCE
-3.38%
1 MONTH PERFORMANCE
-2.69%
3 MONTH PERFORMANCE
+2.55%
6 MONTH PERFORMANCE
+3.90%
YEAR-TO-DATE PERFORMANCE
-0.76%
1 YEAR PERFORMANCE
-2.18%
Associated Capital Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $33.60 | $35.45 (5.51%) | $35.45 | $33.60 | 5,806 | $754.20 M |
| 12/19/2024 | $35.00 | $35.01 (0.03%) | $35.01 | $33.98 | 5,800 | $744.84 M |
| 12/18/2024 | $35.83 | $35.76 (-0.2%) | $38.47 | $35.76 | 5,800 | $760.79 M |
| 12/17/2024 | $35.67 | $36.68 (2.83%) | $36.68 | $35.67 | 2,535 | $780.37 M |
| 12/16/2024 | $37.43 | $36.74 (-1.84%) | $37.43 | $35.80 | 1,416 | $781.64 M |
| 12/13/2024 | $36.27 | $37.33 (2.92%) | $37.40 | $36.09 | 3,800 | $794.20 M |
| 12/12/2024 | $35.86 | $36.97 (3.1%) | $36.97 | $35.86 | 4,000 | $786.54 M |
| 12/11/2024 | $35.94 | $35.98 (0.11%) | $36.25 | $35.94 | 1,127 | $765.47 M |
| 12/10/2024 | $35.70 | $35.95 (0.7%) | $36.42 | $35.70 | 2,033 | $764.84 M |
| 12/09/2024 | $36.90 | $36.29 (-1.65%) | $36.90 | $36.10 | 900 | $772.07 M |
| 12/06/2024 | $36.87 | $36.49 (-1.03%) | $36.87 | $36.49 | 1,500 | $776.32 M |
| 12/05/2024 | $34.26 | $36.17 (5.58%) | $36.64 | $34.26 | 8,500 | $769.52 M |
| 12/04/2024 | $34.98 | $35.22 (0.69%) | $35.50 | $33.60 | 15,700 | $749.31 M |
| 12/03/2024 | $35.67 | $35.12 (-1.54%) | $36.81 | $35.12 | 8,048 | $747.18 M |
| 12/02/2024 | $35.84 | $36.01 (0.47%) | $36.65 | $35.84 | 4,809 | $766.11 M |
| 11/29/2024 | $36.04 | $36.29 (0.69%) | $36.65 | $35.79 | 5,800 | $772.07 M |
| 11/27/2024 | $37.76 | $36.19 (-4.16%) | $37.76 | $36.12 | 9,516 | $769.94 M |
| 11/26/2024 | $35.96 | $37.50 (4.28%) | $37.50 | $35.80 | 20,300 | $797.81 M |
| 11/25/2024 | $36.70 | $36.25 (-1.23%) | $36.70 | $35.87 | 4,234 | $771.22 M |
| 11/22/2024 | $36.38 | $36.42 (0.11%) | $36.60 | $36.36 | 5,032 | $774.84 M |
| 11/21/2024 | $35.55 | $36.63 (3.04%) | $37.35 | $35.55 | 34,049 | $779.30 M |
| 11/20/2024 | $36.99 | $36.33 (-1.78%) | $37.15 | $35.05 | 17,615 | $772.92 M |
| 11/19/2024 | $36.45 | $36.54 (0.25%) | $37.42 | $36.45 | 2,800 | $777.39 M |
| 11/18/2024 | $37.01 | $36.51 (-1.35%) | $37.05 | $36.51 | 1,710 | $776.75 M |
| 11/15/2024 | $37.15 | $36.68 (-1.27%) | $37.15 | $36.63 | 1,900 | $780.37 M |
| 11/14/2024 | $36.33 | $36.97 (1.76%) | $37.05 | $36.33 | 4,322 | $786.54 M |
| 11/13/2024 | $37.05 | $36.47 (-1.57%) | $37.05 | $36.47 | 1,101 | $775.90 M |
| 11/12/2024 | $36.06 | $36.19 (0.36%) | $37.38 | $36.06 | 2,700 | $769.94 M |
| 11/11/2024 | $35.95 | $36.39 (1.22%) | $36.52 | $35.95 | 1,534 | $774.20 M |
| 11/08/2024 | $36.75 | $36.32 (-1.17%) | $38.50 | $36.32 | 3,031 | $776.96 M |
| 11/07/2024 | $36.72 | $36.60 (-0.33%) | $37.30 | $36.60 | 2,934 | $782.95 M |
| 11/06/2024 | $35.99 | $36.49 (1.39%) | $36.49 | $35.19 | 1,300 | $780.59 M |
| 11/05/2024 | $35.80 | $35.60 (-0.56%) | $36.30 | $35.60 | 3,100 | $761.56 M |
| 11/04/2024 | $35.46 | $35.55 (0.25%) | $35.98 | $35.46 | 8,400 | $760.49 M |
| 11/01/2024 | $35.28 | $36.00 (2.04%) | $36.46 | $34.16 | 5,300 | $770.11 M |
| 10/31/2024 | $35.44 | $35.79 (0.99%) | $35.79 | $35.44 | 1,900 | $765.62 M |
| 10/30/2024 | $35.92 | $35.80 (-0.33%) | $35.94 | $35.41 | 7,031 | $765.83 M |
| 10/29/2024 | $35.90 | $35.88 (-0.06%) | $36.49 | $35.66 | 3,800 | $767.54 M |
| 10/28/2024 | $35.69 | $36.09 (1.12%) | $36.60 | $35.69 | 6,200 | $772.04 M |
| 10/25/2024 | $35.98 | $35.99 (0.03%) | $36.21 | $35.65 | 6,522 | $769.90 M |
| 10/24/2024 | $35.59 | $36.37 (2.19%) | $36.37 | $35.39 | 3,700 | $778.03 M |
| 10/23/2024 | $35.65 | $35.44 (-0.59%) | $36.40 | $34.28 | 28,538 | $758.13 M |
| 10/22/2024 | $38.50 | $36.40 (-5.45%) | $38.50 | $36.40 | 9,527 | $778.67 M |
| 10/21/2024 | $37.50 | $38.91 (3.76%) | $40.20 | $37.50 | 23,900 | $832.36 M |
| 10/18/2024 | $41.25 | $43.10 (4.48%) | $43.85 | $41.25 | 46,514 | $922.00 M |
| 10/17/2024 | $39.00 | $40.79 (4.59%) | $41.45 | $38.67 | 31,508 | $872.58 M |
| 10/16/2024 | $40.61 | $38.67 (-4.78%) | $40.61 | $37.06 | 5,342 | $827.23 M |
| 10/15/2024 | $37.11 | $37.96 (2.29%) | $38.69 | $37.11 | 21,800 | $812.04 M |
| 10/14/2024 | $36.90 | $36.86 (-0.11%) | $37.00 | $36.74 | 4,005 | $788.51 M |
| 10/11/2024 | $36.30 | $36.60 (0.83%) | $36.92 | $36.30 | 2,500 | $782.95 M |
| 10/10/2024 | $36.44 | $36.61 (0.47%) | $36.70 | $36.31 | 2,500 | $783.16 M |
| 10/09/2024 | $36.31 | $36.42 (0.3%) | $36.42 | $35.60 | 6,029 | $779.10 M |
| 10/08/2024 | $36.00 | $36.31 (0.86%) | $37.15 | $35.95 | 12,441 | $776.74 M |
| 10/07/2024 | $35.62 | $35.66 (0.11%) | $35.66 | $35.62 | 715 | $762.84 M |
| 10/04/2024 | $35.61 | $35.65 (0.11%) | $35.73 | $35.47 | 1,300 | $762.62 M |
| 10/03/2024 | $35.39 | $35.35 (-0.11%) | $35.41 | $35.14 | 3,400 | $756.21 M |
| 10/02/2024 | $35.41 | $35.60 (0.54%) | $35.85 | $35.24 | 2,800 | $761.56 M |
| 10/01/2024 | $35.31 | $35.41 (0.28%) | $35.41 | $35.20 | 2,518 | $757.49 M |
| 09/30/2024 | $35.05 | $35.42 (1.06%) | $35.49 | $34.60 | 5,129 | $757.70 M |
| 09/27/2024 | $34.66 | $34.88 (0.63%) | $35.39 | $34.66 | 6,200 | $746.15 M |
| 09/26/2024 | $34.69 | $34.80 (0.32%) | $34.88 | $34.69 | 1,500 | $744.44 M |
| 09/25/2024 | $34.31 | $34.43 (0.35%) | $35.11 | $34.31 | 2,700 | $736.53 M |
| 09/24/2024 | $34.36 | $34.44 (0.23%) | $34.74 | $34.36 | 3,700 | $736.74 M |
| 09/23/2024 | $34.56 | $34.41 (-0.43%) | $35.02 | $34.00 | 14,024 | $736.10 M |